1717.TW1717.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.10 | $67.10 | $59.20 | $67.10 | 112.23M |
| 1/14/2026 | $62.90 | $64.70 | $60.70 | $61.00 | 139.12M |
| 1/13/2026 | $55.00 | $59.50 | $54.10 | $59.50 | 108.25M |
| 1/12/2026 | $52.60 | $56.00 | $52.00 | $54.10 | 77.20M |
| 1/9/2026 | $51.50 | $51.70 | $48.20 | $51.40 | 54.02M |
| 1/8/2026 | $55.70 | $57.60 | $51.20 | $51.80 | 112.79M |
| 1/7/2026 | $51.20 | $55.70 | $50.70 | $55.70 | 127.40M |
| 1/6/2026 | $49.60 | $50.70 | $46.55 | $50.70 | 83.78M |
| 1/5/2026 | $43.00 | $46.10 | $42.70 | $46.10 | 33.49M |
| 1/2/2026 | $41.15 | $42.80 | $41.15 | $41.95 | 20.05M |
| 12/31/2025 | $41.05 | $41.20 | $40.60 | $40.90 | 3.86M |
| 12/30/2025 | $41.15 | $41.15 | $40.25 | $41.00 | 3.82M |
| 12/29/2025 | $40.50 | $41.90 | $40.50 | $41.00 | 8.07M |
| 12/26/2025 | $40.80 | $40.80 | $40.20 | $40.20 | 4.17M |
| 12/24/2025 | $42.50 | $42.65 | $40.55 | $40.55 | 10.40M |
| 12/23/2025 | $41.50 | $42.40 | $40.75 | $41.95 | 17.32M |
| 12/22/2025 | $40.95 | $41.95 | $40.80 | $41.20 | 16.72M |
| 12/19/2025 | $38.45 | $40.10 | $38.40 | $40.05 | 8.07M |
| 12/18/2025 | $38.25 | $38.60 | $38.00 | $38.25 | 2.95M |
| 12/17/2025 | $39.35 | $39.35 | $38.15 | $38.25 | 5.88M |
| 12/16/2025 | $39.55 | $39.75 | $38.55 | $38.85 | 6.99M |
| 12/15/2025 | $39.45 | $40.15 | $39.10 | $39.95 | 4.47M |
| 12/12/2025 | $41.55 | $41.55 | $40.15 | $40.15 | 8.39M |
| 12/11/2025 | $40.60 | $41.80 | $40.30 | $41.15 | 15.59M |
| 12/10/2025 | $40.40 | $40.95 | $40.00 | $40.20 | 4.53M |
| 12/9/2025 | $39.90 | $40.65 | $39.65 | $40.50 | 5.08M |
| 12/8/2025 | $40.05 | $40.55 | $39.75 | $40.00 | 5.28M |
| 12/5/2025 | $39.45 | $39.95 | $39.05 | $39.90 | 3.41M |
| 12/4/2025 | $39.90 | $40.05 | $39.30 | $39.35 | 4.71M |
| 12/3/2025 | $40.85 | $41.60 | $39.80 | $39.85 | 14.52M |
| 12/2/2025 | $39.15 | $40.50 | $39.10 | $39.85 | 8.00M |
| 12/1/2025 | $40.50 | $40.65 | $39.10 | $39.10 | 5.48M |
| 11/28/2025 | $39.60 | $40.45 | $39.30 | $40.25 | 8.36M |
| 11/27/2025 | $39.15 | $39.65 | $38.95 | $39.55 | 4.71M |
| 11/26/2025 | $39.10 | $39.65 | $38.90 | $39.00 | 5.13M |
| 11/25/2025 | $39.50 | $39.95 | $38.45 | $38.80 | 5.01M |
| 11/24/2025 | $38.65 | $39.35 | $38.50 | $39.00 | 4.83M |
| 11/21/2025 | $39.30 | $39.35 | $37.90 | $38.20 | 9.26M |
| 11/20/2025 | $39.90 | $41.20 | $39.65 | $40.10 | 7.92M |
| 11/19/2025 | $39.80 | $39.80 | $38.50 | $39.10 | 5.61M |
| 11/18/2025 | $39.10 | $40.45 | $38.85 | $39.40 | 7.63M |
| 11/17/2025 | $40.05 | $41.90 | $39.45 | $39.45 | 13.09M |
| 11/14/2025 | $39.40 | $40.10 | $38.90 | $38.95 | 6.14M |
| 11/13/2025 | $39.90 | $40.90 | $39.60 | $40.10 | 6.64M |
| 11/12/2025 | $39.75 | $40.30 | $39.70 | $39.85 | 5.87M |
| 11/11/2025 | $39.05 | $40.15 | $38.45 | $39.50 | 7.95M |
| 11/10/2025 | $39.00 | $39.45 | $38.60 | $39.15 | 3.04M |
| 11/7/2025 | $39.80 | $39.90 | $38.85 | $38.90 | 4.68M |
| 11/6/2025 | $39.50 | $40.20 | $39.00 | $40.20 | 5.26M |
| 11/5/2025 | $39.25 | $39.40 | $38.40 | $39.25 | 7.14M |
| 11/4/2025 | $40.50 | $40.90 | $39.70 | $39.85 | 6.40M |
| 11/3/2025 | $41.05 | $41.45 | $40.30 | $40.45 | 6.43M |
| 10/31/2025 | $40.60 | $42.30 | $40.35 | $40.85 | 14.11M |
| 10/30/2025 | $42.50 | $42.55 | $40.40 | $40.55 | 17.94M |
| 10/29/2025 | $43.10 | $43.50 | $41.65 | $42.50 | 34.41M |
| 10/28/2025 | $40.75 | $43.50 | $40.75 | $42.80 | 52.55M |
| 10/27/2025 | $38.50 | $40.30 | $38.50 | $39.75 | 14.22M |
| 10/23/2025 | $38.60 | $38.60 | $37.85 | $37.85 | 5.29M |
| 10/22/2025 | $38.90 | $39.00 | $38.40 | $38.65 | 3.06M |
| 10/21/2025 | $39.05 | $39.05 | $38.30 | $38.55 | 5.61M |
| 10/20/2025 | $39.20 | $39.60 | $38.50 | $38.55 | 5.15M |
| 10/17/2025 | $39.35 | $40.25 | $39.05 | $39.05 | 5.33M |