1802.TW1802.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.80 | $38.00 | $34.80 | $38.00 | 220.28M |
| 1/14/2026 | $34.15 | $35.25 | $33.80 | $34.55 | 41.86M |
| 1/13/2026 | $35.05 | $35.55 | $34.00 | $34.05 | 52.18M |
| 1/12/2026 | $35.05 | $35.75 | $34.65 | $34.85 | 39.10M |
| 1/9/2026 | $35.05 | $35.95 | $34.05 | $35.00 | 50.47M |
| 1/8/2026 | $35.80 | $37.80 | $35.15 | $35.20 | 174.98M |
| 1/7/2026 | $34.50 | $35.40 | $34.25 | $35.35 | 66.65M |
| 1/6/2026 | $34.00 | $34.70 | $33.75 | $34.15 | 27.92M |
| 1/5/2026 | $35.10 | $35.55 | $33.40 | $33.80 | 47.01M |
| 1/2/2026 | $34.60 | $34.95 | $34.35 | $34.75 | 22.88M |
| 12/31/2025 | $35.05 | $35.05 | $34.35 | $34.55 | 32.24M |
| 12/30/2025 | $35.20 | $35.40 | $34.50 | $35.05 | 57.37M |
| 12/29/2025 | $35.75 | $36.75 | $35.50 | $36.10 | 143.13M |
| 12/26/2025 | $35.50 | $36.20 | $34.90 | $35.10 | 65.61M |
| 12/24/2025 | $35.90 | $36.35 | $34.80 | $34.90 | 65.64M |
| 12/23/2025 | $35.80 | $35.90 | $34.50 | $35.50 | 66.04M |
| 12/22/2025 | $34.50 | $36.20 | $34.25 | $35.75 | 83.23M |
| 12/19/2025 | $33.25 | $34.50 | $33.20 | $33.65 | 63.47M |
| 12/18/2025 | $32.95 | $33.70 | $32.25 | $32.90 | 76.93M |
| 12/17/2025 | $34.95 | $35.15 | $33.55 | $33.95 | 54.44M |
| 12/16/2025 | $35.70 | $35.95 | $34.05 | $34.55 | 69.98M |
| 12/15/2025 | $36.25 | $36.65 | $35.70 | $35.85 | 64.99M |
| 12/12/2025 | $37.40 | $37.90 | $37.00 | $37.30 | 63.44M |
| 12/11/2025 | $38.55 | $38.80 | $37.40 | $37.40 | 133.91M |
| 12/10/2025 | $40.10 | $41.75 | $37.75 | $38.25 | 298.51M |
| 12/9/2025 | $38.25 | $39.95 | $37.05 | $39.90 | 231.81M |
| 12/8/2025 | $36.15 | $39.60 | $36.00 | $38.20 | 254.17M |
| 12/5/2025 | $34.85 | $36.45 | $34.20 | $36.45 | 100.69M |
| 12/4/2025 | $35.60 | $35.75 | $34.20 | $34.65 | 94.07M |
| 12/3/2025 | $37.60 | $38.00 | $35.60 | $35.90 | 209.46M |
| 12/2/2025 | $35.30 | $37.70 | $34.70 | $37.10 | 270.79M |
| 12/1/2025 | $36.45 | $36.80 | $33.30 | $35.25 | 209.94M |
| 11/28/2025 | $33.35 | $36.30 | $33.20 | $35.75 | 249.53M |
| 11/27/2025 | $31.90 | $33.20 | $31.75 | $33.10 | 87.70M |
| 11/26/2025 | $32.70 | $32.95 | $31.40 | $31.40 | 60.66M |
| 11/25/2025 | $33.80 | $34.20 | $31.90 | $32.45 | 100.78M |
| 11/24/2025 | $32.95 | $34.30 | $32.60 | $33.00 | 123.89M |
| 11/21/2025 | $32.50 | $32.90 | $31.05 | $32.45 | 127.71M |
| 11/20/2025 | $32.55 | $34.25 | $32.35 | $34.25 | 200.59M |
| 11/19/2025 | $30.90 | $31.50 | $30.20 | $31.15 | 60.78M |
| 11/18/2025 | $32.05 | $32.40 | $30.50 | $30.80 | 93.06M |
| 11/17/2025 | $36.50 | $37.10 | $32.00 | $32.35 | 184.29M |
| 11/14/2025 | $35.50 | $37.05 | $34.85 | $35.00 | 204.54M |
| 11/13/2025 | $35.85 | $38.35 | $35.25 | $36.05 | 493.44M |
| 11/12/2025 | $33.40 | $35.25 | $33.30 | $35.25 | 233.59M |
| 11/11/2025 | $29.15 | $32.05 | $29.05 | $32.05 | 214.97M |
| 11/10/2025 | $28.95 | $29.40 | $28.40 | $29.15 | 37.93M |
| 11/7/2025 | $29.90 | $30.20 | $28.60 | $28.85 | 74.51M |
| 11/6/2025 | $29.10 | $30.80 | $28.80 | $30.20 | 129.65M |
| 11/5/2025 | $27.80 | $29.30 | $27.40 | $29.00 | 58.96M |
| 11/4/2025 | $29.65 | $30.00 | $28.05 | $28.45 | 76.31M |
| 11/3/2025 | $28.40 | $29.40 | $28.40 | $29.00 | 62.61M |
| 10/31/2025 | $27.90 | $29.85 | $27.85 | $28.00 | 97.46M |
| 10/30/2025 | $28.35 | $28.35 | $27.15 | $28.00 | 35.01M |
| 10/29/2025 | $29.20 | $29.30 | $27.95 | $28.15 | 53.02M |
| 10/28/2025 | $28.50 | $29.00 | $27.90 | $28.95 | 47.95M |
| 10/27/2025 | $28.10 | $28.70 | $27.90 | $28.30 | 32.87M |
| 10/23/2025 | $27.90 | $27.90 | $27.30 | $27.65 | 23.56M |
| 10/22/2025 | $28.20 | $28.60 | $27.65 | $27.80 | 30.92M |
| 10/21/2025 | $28.20 | $28.80 | $28.05 | $28.10 | 36.98M |
| 10/20/2025 | $28.30 | $28.60 | $27.85 | $28.00 | 34.59M |
| 10/17/2025 | $29.00 | $29.00 | $28.15 | $28.20 | 35.57M |