1789.TW1789.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.55 | $25.50 | $24.55 | $25.25 | 2.81M |
| 1/14/2026 | $23.95 | $24.25 | $23.55 | $24.25 | 1.94M |
| 1/13/2026 | $23.95 | $25.10 | $23.30 | $24.15 | 9.72M |
| 1/12/2026 | $23.15 | $24.20 | $23.15 | $23.65 | 6.26M |
| 1/9/2026 | $24.00 | $24.55 | $22.70 | $23.40 | 18.36M |
| 1/8/2026 | $22.70 | $22.70 | $22.70 | $22.70 | 2.17M |
| 1/7/2026 | $20.65 | $20.65 | $20.65 | $20.65 | 1.08M |
| 1/6/2026 | $18.80 | $18.80 | $18.80 | $18.80 | 878,944 |
| 1/5/2026 | $17.40 | $17.40 | $17.05 | $17.10 | 971,549 |
| 1/2/2026 | $16.75 | $17.25 | $16.70 | $17.15 | 870,556 |
| 12/31/2025 | $16.90 | $17.00 | $16.75 | $16.75 | 595,321 |
| 12/30/2025 | $17.25 | $17.25 | $16.70 | $16.90 | 1.77M |
| 12/29/2025 | $17.20 | $17.30 | $17.15 | $17.25 | 436,966 |
| 12/26/2025 | $17.25 | $17.25 | $17.10 | $17.15 | 226,813 |
| 12/24/2025 | $17.45 | $17.60 | $17.20 | $17.20 | 414,853 |
| 12/23/2025 | $17.60 | $17.75 | $17.45 | $17.45 | 526,552 |
| 12/22/2025 | $17.50 | $17.60 | $17.45 | $17.60 | 260,266 |
| 12/19/2025 | $17.40 | $17.65 | $17.40 | $17.40 | 350,648 |
| 12/18/2025 | $17.40 | $17.65 | $17.40 | $17.50 | 470,985 |
| 12/17/2025 | $17.20 | $17.60 | $17.20 | $17.45 | 1.06M |
| 12/16/2025 | $17.10 | $17.30 | $17.05 | $17.10 | 635,123 |
| 12/15/2025 | $17.10 | $17.45 | $16.95 | $17.25 | 381,087 |
| 12/12/2025 | $17.35 | $17.35 | $17.05 | $17.05 | 619,432 |
| 12/11/2025 | $17.35 | $17.35 | $17.10 | $17.20 | 317,635 |
| 12/10/2025 | $17.55 | $17.55 | $17.15 | $17.25 | 553,765 |
| 12/9/2025 | $17.40 | $17.60 | $17.40 | $17.55 | 318,955 |
| 12/8/2025 | $17.35 | $17.40 | $17.25 | $17.30 | 211,327 |
| 12/5/2025 | $17.70 | $17.80 | $17.30 | $17.30 | 791,288 |
| 12/4/2025 | $17.75 | $17.85 | $17.70 | $17.80 | 334,934 |
| 12/3/2025 | $17.70 | $17.85 | $17.70 | $17.75 | 250,065 |
| 12/2/2025 | $17.70 | $17.80 | $17.60 | $17.70 | 170,727 |
| 12/1/2025 | $17.70 | $17.95 | $17.65 | $17.70 | 413,546 |
| 11/28/2025 | $17.45 | $17.75 | $17.45 | $17.65 | 339,089 |
| 11/27/2025 | $17.50 | $17.65 | $17.40 | $17.55 | 256,083 |
| 11/26/2025 | $17.35 | $17.85 | $17.35 | $17.60 | 701,928 |
| 11/25/2025 | $17.25 | $17.40 | $17.25 | $17.35 | 270,785 |
| 11/24/2025 | $17.20 | $17.20 | $17.00 | $17.20 | 331,888 |
| 11/21/2025 | $17.00 | $17.10 | $16.85 | $16.95 | 556,810 |
| 11/20/2025 | $17.10 | $17.25 | $17.00 | $17.05 | 397,048 |
| 11/19/2025 | $17.20 | $17.25 | $16.90 | $17.00 | 292,955 |
| 11/18/2025 | $17.20 | $17.20 | $16.95 | $17.00 | 587,824 |
| 11/17/2025 | $17.55 | $17.70 | $17.25 | $17.25 | 757,749 |
| 11/14/2025 | $17.55 | $17.95 | $17.55 | $17.65 | 892,573 |
| 11/13/2025 | $17.70 | $17.90 | $17.55 | $17.65 | 843,706 |
| 11/12/2025 | $17.45 | $17.80 | $17.45 | $17.75 | 764,799 |
| 11/11/2025 | $17.25 | $17.50 | $17.25 | $17.45 | 605,199 |
| 11/10/2025 | $17.20 | $17.45 | $17.05 | $17.30 | 444,986 |
| 11/7/2025 | $17.30 | $17.30 | $16.95 | $17.00 | 675,845 |
| 11/6/2025 | $17.25 | $17.35 | $17.10 | $17.35 | 402,341 |
| 11/5/2025 | $17.35 | $17.35 | $17.00 | $17.05 | 664,220 |
| 11/4/2025 | $17.30 | $17.50 | $17.30 | $17.35 | 437,522 |
| 11/3/2025 | $17.60 | $17.75 | $17.35 | $17.40 | 542,232 |
| 10/31/2025 | $17.55 | $17.70 | $17.55 | $17.55 | 522,126 |
| 10/30/2025 | $17.80 | $17.85 | $17.55 | $17.60 | 743,000 |
| 10/29/2025 | $18.10 | $18.10 | $17.75 | $17.85 | 933,560 |
| 10/28/2025 | $18.55 | $18.55 | $18.05 | $18.05 | 574,334 |
| 10/27/2025 | $18.55 | $18.65 | $18.30 | $18.35 | 556,652 |
| 10/23/2025 | $18.45 | $18.70 | $18.40 | $18.45 | 694,086 |
| 10/22/2025 | $18.20 | $18.55 | $18.15 | $18.45 | 542,964 |
| 10/21/2025 | $18.15 | $18.45 | $18.15 | $18.15 | 690,763 |
| 10/20/2025 | $18.15 | $18.20 | $17.90 | $18.10 | 494,179 |
| 10/17/2025 | $18.40 | $18.40 | $18.05 | $18.20 | 403,739 |