1721.TW1721.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $17.80 | $19.10 | $17.70 | $18.30 | 3.04M |
| 3/2/2026 | $17.55 | $18.30 | $17.55 | $17.80 | 2.04M |
| 2/26/2026 | $18.50 | $18.75 | $18.00 | $18.60 | 1.68M |
| 2/25/2026 | $19.15 | $19.15 | $18.10 | $18.50 | 2.59M |
| 2/24/2026 | $17.80 | $19.30 | $17.60 | $19.25 | 3.15M |
| 2/23/2026 | $16.95 | $17.80 | $16.95 | $17.80 | 1.26M |
| 2/11/2026 | $17.15 | $17.15 | $16.80 | $16.95 | 1.25M |
| 2/10/2026 | $17.60 | $17.60 | $16.65 | $17.30 | 1.59M |
| 2/9/2026 | $18.20 | $18.25 | $17.00 | $17.20 | 2.31M |
| 2/6/2026 | $19.45 | $19.45 | $17.90 | $18.10 | 2.82M |
| 2/5/2026 | $18.35 | $19.90 | $18.35 | $19.50 | 5.44M |
| 2/4/2026 | $16.50 | $18.35 | $16.30 | $18.35 | 2.12M |
| 2/3/2026 | $17.25 | $18.10 | $16.70 | $16.70 | 1.25M |
| 2/2/2026 | $17.45 | $17.45 | $16.95 | $17.00 | 961,873 |
| 1/30/2026 | $18.55 | $18.55 | $17.20 | $17.45 | 1.32M |
| 1/29/2026 | $18.65 | $18.65 | $18.15 | $18.20 | 1.41M |
| 1/28/2026 | $18.05 | $19.20 | $18.05 | $19.00 | 2.06M |
| 1/27/2026 | $19.90 | $20.15 | $19.55 | $19.55 | 1.77M |
| 1/26/2026 | $18.55 | $19.70 | $18.55 | $19.70 | 2.33M |
| 1/23/2026 | $19.15 | $19.30 | $18.40 | $18.50 | 1.97M |
| 1/22/2026 | $19.90 | $19.90 | $19.00 | $19.05 | 2.36M |
| 1/21/2026 | $20.30 | $20.30 | $19.20 | $19.60 | 4.36M |
| 1/20/2026 | $22.00 | $22.45 | $20.70 | $20.85 | 8.95M |
| 1/19/2026 | $19.95 | $22.60 | $18.80 | $22.05 | 17.04M |
| 1/16/2026 | $18.85 | $20.60 | $18.30 | $20.60 | 19.93M |
| 1/15/2026 | $18.30 | $18.75 | $17.10 | $18.75 | 15.48M |
| 1/14/2026 | $16.40 | $17.05 | $16.20 | $17.05 | 4.83M |
| 1/13/2026 | $15.20 | $15.80 | $15.05 | $15.50 | 2.65M |
| 1/12/2026 | $15.50 | $15.65 | $15.20 | $15.35 | 2.58M |
| 1/9/2026 | $15.85 | $15.85 | $14.85 | $15.35 | 2.38M |
| 1/8/2026 | $15.90 | $15.90 | $14.90 | $15.15 | 3.41M |
| 1/7/2026 | $16.50 | $16.70 | $15.85 | $16.00 | 5.95M |
| 1/6/2026 | $14.70 | $17.15 | $14.15 | $16.85 | 10.26M |
| 1/5/2026 | $16.65 | $16.65 | $15.65 | $15.65 | 4.39M |
| 1/2/2026 | $17.95 | $18.15 | $17.00 | $17.35 | 12.98M |
| 12/31/2025 | $17.95 | $18.00 | $16.40 | $16.50 | 15.03M |
| 12/30/2025 | $16.80 | $16.80 | $16.80 | $16.80 | 6.71M |
| 12/29/2025 | $15.25 | $15.30 | $15.20 | $15.30 | 5.61M |
| 12/26/2025 | $12.95 | $13.95 | $12.75 | $13.95 | 5.41M |
| 12/24/2025 | $13.25 | $13.25 | $12.50 | $12.75 | 2.82M |
| 12/23/2025 | $12.00 | $13.20 | $12.00 | $13.10 | 5.96M |
| 12/22/2025 | $11.85 | $12.20 | $11.60 | $12.00 | 985,678 |
| 12/19/2025 | $11.45 | $12.20 | $11.30 | $11.85 | 2.88M |
| 12/18/2025 | $11.85 | $12.35 | $11.85 | $12.35 | 2.85M |
| 12/17/2025 | $11.10 | $11.35 | $11.05 | $11.25 | 291,727 |
| 12/16/2025 | $11.25 | $11.45 | $11.05 | $11.10 | 566,208 |
| 12/15/2025 | $11.15 | $11.40 | $11.05 | $11.40 | 374,210 |
| 12/12/2025 | $11.40 | $11.40 | $11.15 | $11.20 | 476,574 |
| 12/11/2025 | $11.25 | $11.40 | $11.05 | $11.25 | 495,459 |
| 12/10/2025 | $11.10 | $11.25 | $11.00 | $11.00 | 282,142 |
| 12/9/2025 | $11.20 | $11.25 | $11.10 | $11.20 | 228,581 |
| 12/8/2025 | $11.30 | $11.40 | $11.15 | $11.30 | 226,249 |
| 12/5/2025 | $11.50 | $11.50 | $11.25 | $11.30 | 232,673 |
| 12/4/2025 | $11.55 | $11.85 | $11.50 | $11.55 | 379,404 |
| 12/3/2025 | $11.40 | $11.60 | $11.40 | $11.55 | 508,649 |