1737.TW1737.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $31.65 | $31.75 | $31.60 | $31.65 | 76,719 |
| 1/13/2026 | $31.60 | $31.60 | $31.50 | $31.60 | 121,061 |
| 1/12/2026 | $31.60 | $31.60 | $31.45 | $31.50 | 113,016 |
| 1/9/2026 | $31.70 | $31.70 | $31.45 | $31.55 | 26,220 |
| 1/8/2026 | $31.50 | $31.65 | $31.50 | $31.55 | 53,690 |
| 1/7/2026 | $31.50 | $31.60 | $31.45 | $31.55 | 188,468 |
| 1/6/2026 | $31.50 | $31.55 | $31.45 | $31.45 | 75,409 |
| 1/5/2026 | $31.50 | $31.55 | $31.40 | $31.45 | 162,919 |
| 1/2/2026 | $31.70 | $31.70 | $31.55 | $31.55 | 87,859 |
| 12/31/2025 | $31.60 | $32.00 | $31.60 | $31.70 | 123,935 |
| 12/30/2025 | $31.55 | $31.70 | $31.55 | $31.60 | 76,925 |
| 12/29/2025 | $31.65 | $31.75 | $31.55 | $31.70 | 174,265 |
| 12/26/2025 | $31.45 | $31.70 | $31.45 | $31.70 | 63,493 |
| 12/24/2025 | $31.60 | $31.70 | $31.45 | $31.45 | 83,979 |
| 12/23/2025 | $31.80 | $31.80 | $31.15 | $31.65 | 199,947 |
| 12/22/2025 | $31.90 | $31.90 | $31.50 | $31.80 | 65,615 |
| 12/19/2025 | $31.50 | $31.75 | $31.45 | $31.70 | 53,887 |
| 12/18/2025 | $31.50 | $31.60 | $31.45 | $31.50 | 69,751 |
| 12/17/2025 | $31.70 | $31.70 | $31.45 | $31.50 | 59,000 |
| 12/16/2025 | $31.45 | $31.55 | $31.35 | $31.35 | 181,975 |
| 12/15/2025 | $31.55 | $31.55 | $31.45 | $31.50 | 69,567 |
| 12/12/2025 | $31.75 | $31.80 | $31.50 | $31.55 | 97,936 |
| 12/11/2025 | $31.60 | $31.70 | $31.55 | $31.55 | 60,825 |
| 12/10/2025 | $31.70 | $31.70 | $31.60 | $31.60 | 85,061 |
| 12/9/2025 | $31.60 | $31.75 | $31.60 | $31.65 | 132,983 |
| 12/8/2025 | $31.60 | $31.65 | $31.60 | $31.60 | 38,178 |
| 12/5/2025 | $31.65 | $31.70 | $31.60 | $31.65 | 62,429 |
| 12/4/2025 | $31.70 | $31.70 | $31.60 | $31.65 | 47,057 |
| 12/3/2025 | $32.00 | $32.00 | $31.65 | $31.65 | 43,184 |
| 12/2/2025 | $31.60 | $31.95 | $31.60 | $31.95 | 102,584 |
| 12/1/2025 | $31.60 | $31.70 | $31.60 | $31.65 | 25,016 |
| 11/28/2025 | $31.55 | $31.75 | $31.55 | $31.70 | 43,045 |
| 11/27/2025 | $31.80 | $31.80 | $31.55 | $31.65 | 69,172 |
| 11/26/2025 | $30.80 | $31.85 | $30.80 | $31.85 | 796,047 |
| 11/25/2025 | $31.90 | $31.90 | $31.70 | $31.75 | 20,816 |
| 11/24/2025 | $31.75 | $31.90 | $31.65 | $31.90 | 76,038 |
| 11/21/2025 | $31.50 | $31.75 | $31.50 | $31.75 | 69,777 |
| 11/20/2025 | $31.60 | $31.70 | $31.55 | $31.65 | 55,967 |
| 11/19/2025 | $31.60 | $31.65 | $31.55 | $31.55 | 81,575 |
| 11/18/2025 | $31.60 | $31.65 | $31.55 | $31.60 | 105,220 |
| 11/17/2025 | $31.70 | $31.75 | $31.60 | $31.75 | 138,541 |
| 11/14/2025 | $31.80 | $31.95 | $31.65 | $31.70 | 168,065 |
| 11/13/2025 | $31.85 | $32.00 | $31.75 | $31.85 | 134,952 |
| 11/12/2025 | $31.80 | $31.85 | $31.75 | $31.80 | 96,430 |
| 11/11/2025 | $31.75 | $31.85 | $31.70 | $31.80 | 117,210 |
| 11/10/2025 | $31.80 | $31.80 | $31.70 | $31.75 | 39,839 |
| 11/7/2025 | $31.75 | $31.90 | $31.65 | $31.85 | 101,744 |
| 11/6/2025 | $31.80 | $31.85 | $31.75 | $31.80 | 58,038 |
| 11/5/2025 | $31.80 | $31.80 | $31.65 | $31.80 | 76,511 |
| 11/4/2025 | $31.85 | $31.90 | $31.75 | $31.80 | 102,589 |
| 11/3/2025 | $31.80 | $31.95 | $31.70 | $31.95 | 188,102 |
| 10/31/2025 | $31.95 | $31.95 | $31.80 | $31.90 | 148,021 |
| 10/30/2025 | $31.95 | $31.95 | $31.85 | $31.95 | 120,921 |
| 10/29/2025 | $31.95 | $31.95 | $31.90 | $31.95 | 77,580 |
| 10/28/2025 | $32.00 | $32.20 | $31.90 | $31.95 | 114,623 |
| 10/27/2025 | $31.95 | $32.00 | $31.90 | $31.95 | 116,706 |
| 10/23/2025 | $32.00 | $32.00 | $31.90 | $31.95 | 48,596 |
| 10/22/2025 | $32.00 | $32.00 | $31.95 | $32.00 | 92,982 |
| 10/21/2025 | $32.00 | $32.00 | $31.95 | $31.95 | 156,994 |
| 10/20/2025 | $32.00 | $32.00 | $31.95 | $31.95 | 200,357 |
| 10/17/2025 | $32.00 | $32.00 | $31.90 | $31.95 | 133,752 |