1718.TW1718.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.36 | $7.37 | $7.11 | $7.13 | 5.57M |
| 1/15/2026 | $7.24 | $7.38 | $7.17 | $7.32 | 8.27M |
| 1/14/2026 | $7.04 | $7.24 | $7.03 | $7.20 | 8.66M |
| 1/13/2026 | $7.00 | $7.05 | $6.86 | $7.02 | 3.62M |
| 1/12/2026 | $6.94 | $7.03 | $6.92 | $6.95 | 4.01M |
| 1/9/2026 | $7.14 | $7.17 | $6.91 | $6.92 | 4.11M |
| 1/8/2026 | $7.05 | $7.18 | $7.03 | $7.05 | 5.96M |
| 1/7/2026 | $6.84 | $7.07 | $6.84 | $7.00 | 8.19M |
| 1/6/2026 | $6.73 | $6.89 | $6.71 | $6.83 | 3.70M |
| 1/5/2026 | $6.75 | $6.79 | $6.66 | $6.69 | 3.83M |
| 1/2/2026 | $6.86 | $6.88 | $6.73 | $6.75 | 4.46M |
| 12/31/2025 | $6.85 | $6.97 | $6.82 | $6.86 | 2.79M |
| 12/30/2025 | $6.84 | $6.88 | $6.82 | $6.86 | 1.60M |
| 12/29/2025 | $6.92 | $6.95 | $6.82 | $6.85 | 2.23M |
| 12/26/2025 | $6.95 | $6.96 | $6.80 | $6.89 | 3.34M |
| 12/24/2025 | $7.00 | $7.05 | $6.88 | $6.91 | 2.74M |
| 12/23/2025 | $7.06 | $7.06 | $6.97 | $6.97 | 1.05M |
| 12/22/2025 | $7.05 | $7.07 | $6.96 | $7.03 | 3.02M |
| 12/19/2025 | $6.84 | $7.07 | $6.84 | $7.07 | 4.02M |
| 12/18/2025 | $6.90 | $6.93 | $6.84 | $6.84 | 972,022 |
| 12/17/2025 | $6.85 | $6.93 | $6.85 | $6.87 | 1.93M |
| 12/16/2025 | $6.90 | $6.93 | $6.78 | $6.85 | 2.86M |
| 12/15/2025 | $6.86 | $7.06 | $6.83 | $6.95 | 3.27M |
| 12/12/2025 | $6.92 | $7.01 | $6.91 | $6.91 | 1.97M |
| 12/11/2025 | $6.86 | $6.95 | $6.86 | $6.90 | 1.94M |
| 12/10/2025 | $6.95 | $7.00 | $6.83 | $6.84 | 2.34M |
| 12/9/2025 | $7.03 | $7.03 | $6.93 | $6.95 | 1.19M |
| 12/8/2025 | $7.02 | $7.03 | $6.91 | $7.03 | 2.37M |
| 12/5/2025 | $7.11 | $7.12 | $6.92 | $6.98 | 3.23M |
| 12/4/2025 | $7.13 | $7.14 | $7.05 | $7.11 | 3.46M |
| 12/3/2025 | $7.10 | $7.21 | $7.00 | $7.13 | 5.04M |
| 12/2/2025 | $7.00 | $7.24 | $6.96 | $7.05 | 6.79M |
| 12/1/2025 | $7.00 | $7.07 | $6.93 | $6.95 | 3.18M |
| 11/28/2025 | $6.82 | $6.99 | $6.82 | $6.98 | 3.99M |
| 11/27/2025 | $6.84 | $6.90 | $6.77 | $6.84 | 1.81M |
| 11/26/2025 | $6.69 | $6.88 | $6.69 | $6.84 | 3.25M |
| 11/25/2025 | $6.77 | $6.79 | $6.67 | $6.68 | 2.39M |
| 11/24/2025 | $6.83 | $6.91 | $6.71 | $6.75 | 3.14M |
| 11/21/2025 | $6.82 | $6.92 | $6.70 | $6.80 | 3.40M |
| 11/20/2025 | $6.82 | $6.93 | $6.82 | $6.88 | 2.49M |
| 11/19/2025 | $6.87 | $6.88 | $6.70 | $6.77 | 3.08M |
| 11/18/2025 | $6.96 | $6.96 | $6.83 | $6.84 | 4.05M |
| 11/17/2025 | $7.10 | $7.15 | $7.00 | $7.00 | 3.61M |
| 11/14/2025 | $7.00 | $7.18 | $6.92 | $7.09 | 9.10M |
| 11/13/2025 | $6.77 | $7.06 | $6.74 | $6.96 | 7.67M |
| 11/12/2025 | $6.65 | $6.80 | $6.61 | $6.74 | 5.38M |
| 11/11/2025 | $6.70 | $6.79 | $6.60 | $6.65 | 5.02M |
| 11/10/2025 | $6.75 | $6.89 | $6.50 | $6.61 | 10.63M |
| 11/7/2025 | $7.37 | $7.45 | $6.86 | $6.86 | 51.93M |
| 11/6/2025 | $6.36 | $6.94 | $6.36 | $6.94 | 12.47M |
| 11/5/2025 | $6.29 | $6.34 | $6.19 | $6.31 | 2.62M |
| 11/4/2025 | $6.20 | $6.34 | $6.20 | $6.29 | 3.42M |
| 11/3/2025 | $6.26 | $6.26 | $6.17 | $6.20 | 2.03M |
| 10/31/2025 | $6.34 | $6.34 | $6.25 | $6.25 | 2.33M |
| 10/30/2025 | $6.34 | $6.40 | $6.27 | $6.30 | 2.79M |
| 10/29/2025 | $6.33 | $6.37 | $6.31 | $6.32 | 1.78M |
| 10/28/2025 | $6.41 | $6.41 | $6.31 | $6.33 | 1.91M |
| 10/27/2025 | $6.40 | $6.43 | $6.35 | $6.40 | 2.15M |
| 10/23/2025 | $6.34 | $6.39 | $6.32 | $6.37 | 1.09M |
| 10/22/2025 | $6.26 | $6.35 | $6.25 | $6.35 | 1.39M |
| 10/21/2025 | $6.34 | $6.34 | $6.26 | $6.26 | 2.90M |
| 10/20/2025 | $6.39 | $6.42 | $6.30 | $6.30 | 2.81M |