1712.TW1712.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.10 | $45.90 | $45.10 | $45.90 | 665,556 |
| 1/14/2026 | $44.95 | $45.35 | $44.95 | $45.25 | 412,749 |
| 1/13/2026 | $45.10 | $45.35 | $44.75 | $44.90 | 773,605 |
| 1/12/2026 | $45.00 | $45.10 | $44.50 | $45.10 | 567,482 |
| 1/9/2026 | $45.00 | $45.00 | $44.70 | $45.00 | 459,419 |
| 1/8/2026 | $44.40 | $45.10 | $44.40 | $44.85 | 930,770 |
| 1/7/2026 | $44.40 | $44.90 | $44.35 | $44.60 | 634,514 |
| 1/6/2026 | $44.20 | $44.50 | $44.05 | $44.40 | 399,255 |
| 1/5/2026 | $44.10 | $44.45 | $43.95 | $44.20 | 414,840 |
| 1/2/2026 | $43.75 | $44.40 | $43.75 | $44.10 | 330,826 |
| 12/31/2025 | $44.10 | $44.10 | $43.75 | $43.75 | 464,893 |
| 12/30/2025 | $44.30 | $44.30 | $43.65 | $44.05 | 272,157 |
| 12/29/2025 | $44.00 | $44.40 | $44.00 | $44.40 | 294,301 |
| 12/26/2025 | $44.30 | $44.45 | $44.00 | $44.10 | 327,086 |
| 12/24/2025 | $44.10 | $44.50 | $43.90 | $44.10 | 254,813 |
| 12/23/2025 | $44.10 | $44.25 | $43.85 | $44.15 | 241,636 |
| 12/22/2025 | $44.10 | $44.45 | $43.85 | $44.10 | 359,369 |
| 12/19/2025 | $44.45 | $44.45 | $43.75 | $44.45 | 962,399 |
| 12/18/2025 | $44.20 | $44.20 | $43.95 | $44.20 | 324,150 |
| 12/17/2025 | $44.10 | $44.40 | $43.80 | $44.20 | 545,276 |
| 12/16/2025 | $43.40 | $44.00 | $43.40 | $43.95 | 386,154 |
| 12/15/2025 | $43.95 | $43.95 | $43.60 | $43.85 | 262,071 |
| 12/12/2025 | $43.45 | $43.80 | $43.40 | $43.50 | 318,153 |
| 12/11/2025 | $43.25 | $43.45 | $43.15 | $43.35 | 328,257 |
| 12/10/2025 | $43.00 | $43.45 | $42.95 | $43.15 | 243,147 |
| 12/9/2025 | $42.90 | $43.10 | $42.90 | $42.95 | 267,325 |
| 12/8/2025 | $43.10 | $43.15 | $42.90 | $42.90 | 407,962 |
| 12/5/2025 | $42.90 | $43.35 | $42.90 | $43.05 | 300,775 |
| 12/4/2025 | $42.70 | $43.20 | $42.70 | $42.95 | 420,647 |
| 12/3/2025 | $42.80 | $43.05 | $42.70 | $42.70 | 351,752 |
| 12/2/2025 | $42.75 | $43.05 | $42.70 | $42.80 | 239,226 |
| 12/1/2025 | $42.70 | $43.10 | $42.70 | $42.75 | 339,053 |
| 11/28/2025 | $42.85 | $43.00 | $42.80 | $42.85 | 203,779 |
| 11/27/2025 | $42.60 | $43.20 | $42.60 | $42.85 | 226,807 |
| 11/26/2025 | $42.40 | $42.90 | $42.40 | $42.90 | 317,132 |
| 11/25/2025 | $42.50 | $42.60 | $42.20 | $42.40 | 305,767 |
| 11/24/2025 | $42.10 | $42.65 | $42.10 | $42.65 | 426,026 |
| 11/21/2025 | $41.95 | $42.15 | $41.90 | $42.10 | 388,525 |
| 11/20/2025 | $41.80 | $42.15 | $41.70 | $41.95 | 295,360 |
| 11/19/2025 | $42.05 | $42.05 | $41.70 | $41.75 | 492,697 |
| 11/18/2025 | $42.20 | $42.30 | $41.90 | $41.90 | 967,122 |
| 11/17/2025 | $42.50 | $42.50 | $42.20 | $42.20 | 457,451 |
| 11/14/2025 | $42.55 | $42.75 | $42.40 | $42.50 | 284,829 |
| 11/13/2025 | $42.60 | $42.70 | $42.40 | $42.55 | 301,866 |
| 11/12/2025 | $42.40 | $42.65 | $42.35 | $42.35 | 402,934 |
| 11/11/2025 | $42.20 | $42.50 | $42.20 | $42.40 | 389,092 |
| 11/10/2025 | $42.60 | $42.65 | $42.05 | $42.40 | 619,500 |
| 11/7/2025 | $42.95 | $43.05 | $42.70 | $42.70 | 298,655 |
| 11/6/2025 | $42.75 | $42.95 | $42.60 | $42.95 | 281,347 |
| 11/5/2025 | $42.75 | $42.75 | $42.45 | $42.60 | 307,939 |
| 11/4/2025 | $42.65 | $43.00 | $42.65 | $42.95 | 208,404 |
| 11/3/2025 | $42.70 | $42.90 | $42.30 | $42.70 | 598,247 |
| 10/31/2025 | $43.20 | $43.20 | $42.65 | $42.65 | 600,680 |
| 10/30/2025 | $43.30 | $43.30 | $43.00 | $43.05 | 278,481 |
| 10/29/2025 | $43.35 | $43.35 | $43.05 | $43.30 | 268,017 |
| 10/28/2025 | $43.80 | $43.80 | $43.25 | $43.35 | 306,276 |
| 10/27/2025 | $44.00 | $44.25 | $43.55 | $43.65 | 484,421 |
| 10/23/2025 | $44.40 | $44.40 | $44.00 | $44.05 | 171,801 |
| 10/22/2025 | $43.85 | $44.60 | $43.85 | $44.40 | 385,768 |
| 10/21/2025 | $44.10 | $44.25 | $43.95 | $44.00 | 363,363 |
| 10/20/2025 | $44.50 | $44.70 | $44.10 | $44.10 | 444,898 |
| 10/17/2025 | $44.35 | $44.40 | $44.05 | $44.10 | 263,782 |