1714.TW1714.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.16 | $9.24 | $9.08 | $9.18 | 5.59M |
| 1/14/2026 | $9.08 | $9.16 | $9.03 | $9.13 | 6.50M |
| 1/13/2026 | $8.97 | $9.06 | $8.79 | $9.00 | 7.95M |
| 1/12/2026 | $9.00 | $9.13 | $8.82 | $8.89 | 9.27M |
| 1/9/2026 | $9.28 | $9.57 | $8.90 | $8.95 | 39.57M |
| 1/8/2026 | $8.48 | $8.97 | $8.48 | $8.97 | 18.74M |
| 1/7/2026 | $8.07 | $8.20 | $8.07 | $8.16 | 2.49M |
| 1/6/2026 | $8.00 | $8.07 | $7.99 | $8.06 | 950,127 |
| 1/5/2026 | $8.05 | $8.05 | $7.96 | $7.98 | 2.26M |
| 1/2/2026 | $8.08 | $8.14 | $8.05 | $8.05 | 1.40M |
| 12/31/2025 | $8.13 | $8.19 | $8.08 | $8.08 | 1.79M |
| 12/30/2025 | $8.19 | $8.20 | $8.09 | $8.14 | 1.82M |
| 12/29/2025 | $8.20 | $8.29 | $8.19 | $8.20 | 1.47M |
| 12/26/2025 | $8.28 | $8.29 | $8.20 | $8.21 | 1.18M |
| 12/24/2025 | $8.35 | $8.35 | $8.25 | $8.26 | 1.62M |
| 12/23/2025 | $8.37 | $8.40 | $8.25 | $8.34 | 797,095 |
| 12/22/2025 | $8.32 | $8.38 | $8.32 | $8.37 | 568,117 |
| 12/19/2025 | $8.35 | $8.35 | $8.30 | $8.31 | 788,835 |
| 12/18/2025 | $8.38 | $8.38 | $8.27 | $8.28 | 920,273 |
| 12/17/2025 | $8.44 | $8.46 | $8.33 | $8.33 | 832,285 |
| 12/16/2025 | $8.49 | $8.49 | $8.35 | $8.40 | 954,451 |
| 12/15/2025 | $8.37 | $8.49 | $8.37 | $8.44 | 2.00M |
| 12/12/2025 | $8.42 | $8.45 | $8.35 | $8.35 | 1.66M |
| 12/11/2025 | $8.23 | $8.37 | $8.22 | $8.37 | 2.47M |
| 12/10/2025 | $8.24 | $8.24 | $8.16 | $8.17 | 544,500 |
| 12/9/2025 | $8.25 | $8.25 | $8.20 | $8.24 | 359,949 |
| 12/8/2025 | $8.21 | $8.25 | $8.20 | $8.23 | 801,341 |
| 12/5/2025 | $8.26 | $8.27 | $8.18 | $8.21 | 649,981 |
| 12/4/2025 | $8.36 | $8.37 | $8.25 | $8.25 | 992,068 |
| 12/3/2025 | $8.37 | $8.38 | $8.30 | $8.36 | 1.15M |
| 12/2/2025 | $8.27 | $8.41 | $8.27 | $8.33 | 1.79M |
| 12/1/2025 | $8.23 | $8.31 | $8.23 | $8.28 | 751,115 |
| 11/28/2025 | $8.15 | $8.30 | $8.15 | $8.22 | 714,203 |
| 11/27/2025 | $8.16 | $8.22 | $8.10 | $8.15 | 711,489 |
| 11/26/2025 | $8.13 | $8.21 | $8.12 | $8.17 | 365,862 |
| 11/25/2025 | $8.15 | $8.19 | $8.11 | $8.14 | 704,223 |
| 11/24/2025 | $8.15 | $8.19 | $8.11 | $8.15 | 657,462 |
| 11/21/2025 | $8.17 | $8.24 | $8.07 | $8.11 | 1.04M |
| 11/20/2025 | $8.14 | $8.27 | $8.14 | $8.17 | 827,172 |
| 11/19/2025 | $8.16 | $8.17 | $8.07 | $8.12 | 1.15M |
| 11/18/2025 | $8.25 | $8.25 | $8.15 | $8.17 | 897,636 |
| 11/17/2025 | $8.45 | $8.45 | $8.21 | $8.27 | 2.08M |
| 11/14/2025 | $8.39 | $8.43 | $8.36 | $8.37 | 2.12M |
| 11/13/2025 | $8.47 | $8.49 | $8.40 | $8.44 | 1.72M |
| 11/12/2025 | $8.32 | $8.48 | $8.32 | $8.43 | 1.75M |
| 11/11/2025 | $8.32 | $8.38 | $8.31 | $8.31 | 1.31M |
| 11/10/2025 | $8.37 | $8.48 | $8.34 | $8.35 | 1.42M |
| 11/7/2025 | $8.48 | $8.52 | $8.35 | $8.35 | 2.42M |
| 11/6/2025 | $8.25 | $8.49 | $8.25 | $8.48 | 3.30M |
| 11/5/2025 | $8.28 | $8.28 | $8.17 | $8.25 | 1.70M |
| 11/4/2025 | $8.29 | $8.33 | $8.22 | $8.32 | 1.67M |
| 11/3/2025 | $8.20 | $8.29 | $8.18 | $8.24 | 1.58M |
| 10/31/2025 | $8.25 | $8.25 | $8.19 | $8.20 | 994,534 |
| 10/30/2025 | $8.31 | $8.31 | $8.20 | $8.25 | 1.04M |
| 10/29/2025 | $8.32 | $8.32 | $8.23 | $8.30 | 1.20M |
| 10/28/2025 | $8.33 | $8.33 | $8.23 | $8.26 | 951,381 |
| 10/27/2025 | $8.36 | $8.37 | $8.29 | $8.33 | 2.10M |
| 10/23/2025 | $8.32 | $8.38 | $8.28 | $8.28 | 957,742 |
| 10/22/2025 | $8.23 | $8.35 | $8.23 | $8.32 | 2.10M |
| 10/21/2025 | $8.25 | $8.29 | $8.21 | $8.21 | 924,766 |
| 10/20/2025 | $8.26 | $8.29 | $8.19 | $8.23 | 1.40M |
| 10/17/2025 | $8.30 | $8.40 | $8.26 | $8.26 | 2.13M |