1722.TW1722.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.20 | $47.50 | $46.90 | $47.00 | 2.16M |
| 1/15/2026 | $46.70 | $47.20 | $46.70 | $47.15 | 1.73M |
| 1/14/2026 | $46.45 | $46.75 | $46.45 | $46.65 | 1.66M |
| 1/13/2026 | $46.25 | $46.45 | $45.90 | $46.45 | 3.04M |
| 1/12/2026 | $46.40 | $46.45 | $46.05 | $46.15 | 2.03M |
| 1/9/2026 | $46.50 | $46.75 | $46.10 | $46.40 | 2.97M |
| 1/8/2026 | $46.60 | $46.95 | $46.45 | $46.50 | 1.41M |
| 1/7/2026 | $46.80 | $46.85 | $46.35 | $46.55 | 5.61M |
| 1/6/2026 | $47.40 | $47.50 | $46.60 | $46.80 | 6.89M |
| 1/5/2026 | $47.50 | $47.65 | $47.30 | $47.50 | 1.39M |
| 1/2/2026 | $47.95 | $47.95 | $47.35 | $47.55 | 1.12M |
| 12/31/2025 | $47.20 | $47.90 | $47.20 | $47.80 | 1.53M |
| 12/30/2025 | $47.00 | $47.40 | $46.95 | $47.20 | 4.78M |
| 12/29/2025 | $47.05 | $47.80 | $46.90 | $47.10 | 3.33M |
| 12/26/2025 | $47.30 | $47.30 | $47.00 | $47.20 | 1.13M |
| 12/24/2025 | $47.30 | $48.00 | $47.25 | $47.30 | 2.80M |
| 12/23/2025 | $47.05 | $47.35 | $47.05 | $47.35 | 1.24M |
| 12/22/2025 | $47.25 | $47.45 | $46.95 | $47.15 | 2.83M |
| 12/19/2025 | $46.65 | $47.60 | $46.55 | $47.60 | 10.59M |
| 12/18/2025 | $47.00 | $47.00 | $46.60 | $46.65 | 3.16M |
| 12/17/2025 | $46.90 | $47.05 | $46.80 | $46.85 | 3.42M |
| 12/16/2025 | $47.00 | $47.10 | $46.85 | $46.90 | 2.94M |
| 12/15/2025 | $47.05 | $47.20 | $46.95 | $47.10 | 1.44M |
| 12/12/2025 | $47.25 | $47.30 | $47.00 | $47.05 | 1.31M |
| 12/11/2025 | $47.15 | $47.35 | $46.95 | $47.05 | 1.37M |
| 12/10/2025 | $47.15 | $47.20 | $47.10 | $47.15 | 1.45M |
| 12/9/2025 | $47.20 | $47.30 | $47.05 | $47.15 | 1.14M |
| 12/8/2025 | $47.35 | $47.35 | $47.15 | $47.15 | 1.63M |
| 12/5/2025 | $47.65 | $47.65 | $47.15 | $47.25 | 2.21M |
| 12/4/2025 | $48.25 | $48.25 | $47.50 | $47.65 | 2.68M |
| 12/3/2025 | $48.90 | $49.75 | $48.30 | $48.40 | 5.33M |
| 12/2/2025 | $48.15 | $48.45 | $47.60 | $47.90 | 2.12M |
| 12/1/2025 | $47.75 | $48.65 | $47.75 | $47.85 | 4.23M |
| 11/28/2025 | $47.00 | $47.30 | $47.00 | $47.25 | 1.53M |
| 11/27/2025 | $46.95 | $47.15 | $46.95 | $47.05 | 1.88M |
| 11/26/2025 | $47.30 | $47.50 | $47.10 | $47.10 | 1.40M |
| 11/25/2025 | $47.45 | $47.45 | $47.00 | $47.05 | 1.70M |
| 11/24/2025 | $47.20 | $47.50 | $47.05 | $47.50 | 2.98M |
| 11/21/2025 | $47.00 | $47.35 | $46.85 | $47.10 | 1.97M |
| 11/20/2025 | $47.25 | $47.55 | $47.00 | $47.10 | 1.35M |
| 11/19/2025 | $47.40 | $47.40 | $47.05 | $47.05 | 1.83M |
| 11/18/2025 | $47.30 | $47.45 | $46.80 | $47.40 | 2.41M |
| 11/17/2025 | $47.65 | $47.75 | $47.30 | $47.45 | 1.13M |
| 11/14/2025 | $47.60 | $47.80 | $47.10 | $47.50 | 1.79M |
| 11/13/2025 | $47.80 | $47.90 | $47.50 | $47.60 | 1.75M |
| 11/12/2025 | $47.75 | $48.00 | $47.70 | $47.70 | 1.25M |
| 11/11/2025 | $47.90 | $48.10 | $47.60 | $47.70 | 1.38M |
| 11/10/2025 | $48.15 | $48.15 | $47.75 | $47.80 | 1.23M |
| 11/7/2025 | $48.15 | $48.65 | $48.05 | $48.15 | 1.77M |
| 11/6/2025 | $48.15 | $48.35 | $47.90 | $48.15 | 1.26M |
| 11/5/2025 | $48.65 | $48.70 | $47.80 | $47.90 | 2.02M |
| 11/4/2025 | $48.00 | $48.55 | $48.00 | $48.40 | 2.08M |
| 11/3/2025 | $48.00 | $48.10 | $47.50 | $47.75 | 3.07M |
| 10/31/2025 | $48.60 | $48.65 | $48.15 | $48.15 | 853,421 |
| 10/30/2025 | $48.40 | $48.90 | $48.20 | $48.50 | 864,365 |
| 10/29/2025 | $48.30 | $48.65 | $48.05 | $48.40 | 1.57M |
| 10/28/2025 | $48.50 | $48.50 | $48.00 | $48.10 | 874,390 |
| 10/27/2025 | $48.40 | $48.50 | $48.10 | $48.25 | 795,409 |
| 10/23/2025 | $48.50 | $48.55 | $48.25 | $48.35 | 748,358 |
| 10/22/2025 | $48.30 | $48.80 | $48.25 | $48.70 | 826,223 |
| 10/21/2025 | $48.10 | $48.40 | $48.10 | $48.25 | 670,804 |
| 10/20/2025 | $48.35 | $48.60 | $48.05 | $48.10 | 1.17M |