1808.TW1808.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.10 | $34.35 | $33.50 | $33.55 | 2.00M |
| 1/14/2026 | $33.90 | $34.70 | $33.75 | $34.00 | 1.67M |
| 1/13/2026 | $34.45 | $34.45 | $33.60 | $33.95 | 1.97M |
| 1/12/2026 | $36.50 | $36.95 | $34.40 | $34.50 | 4.25M |
| 1/9/2026 | $35.40 | $36.05 | $34.95 | $35.95 | 2.34M |
| 1/8/2026 | $33.90 | $35.20 | $33.75 | $34.90 | 2.17M |
| 1/7/2026 | $33.95 | $34.15 | $33.55 | $33.95 | 4.57M |
| 1/6/2026 | $33.50 | $34.00 | $33.10 | $33.80 | 4.73M |
| 1/5/2026 | $33.60 | $33.70 | $32.80 | $33.25 | 5.09M |
| 1/2/2026 | $34.45 | $34.45 | $33.00 | $33.50 | 4.44M |
| 12/31/2025 | $34.70 | $34.95 | $34.05 | $34.10 | 3.71M |
| 12/30/2025 | $35.30 | $35.30 | $34.15 | $34.50 | 3.59M |
| 12/29/2025 | $35.50 | $36.05 | $34.75 | $35.20 | 3.76M |
| 12/26/2025 | $34.20 | $35.65 | $34.20 | $35.20 | 3.34M |
| 12/24/2025 | $34.50 | $35.60 | $34.05 | $34.05 | 3.28M |
| 12/23/2025 | $34.85 | $34.85 | $34.15 | $34.20 | 1.06M |
| 12/22/2025 | $34.25 | $35.00 | $34.00 | $34.40 | 1.62M |
| 12/19/2025 | $32.85 | $34.55 | $32.85 | $33.70 | 2.74M |
| 12/18/2025 | $33.00 | $33.55 | $32.70 | $32.85 | 1.56M |
| 12/17/2025 | $32.60 | $34.15 | $32.55 | $33.00 | 2.68M |
| 12/16/2025 | $31.65 | $32.65 | $31.60 | $32.60 | 1.72M |
| 12/15/2025 | $32.25 | $32.55 | $31.70 | $31.90 | 1.51M |
| 12/12/2025 | $32.10 | $32.45 | $31.70 | $32.35 | 1.69M |
| 12/11/2025 | $32.45 | $33.05 | $31.60 | $31.70 | 2.03M |
| 12/10/2025 | $32.00 | $32.50 | $31.35 | $32.20 | 3.01M |
| 12/9/2025 | $31.80 | $31.85 | $30.75 | $30.90 | 2.20M |
| 12/8/2025 | $32.60 | $33.00 | $31.80 | $31.80 | 1.29M |
| 12/5/2025 | $31.90 | $32.75 | $31.75 | $32.60 | 1.23M |
| 12/4/2025 | $31.65 | $32.35 | $31.35 | $32.00 | 1.91M |
| 12/3/2025 | $31.85 | $32.20 | $31.20 | $31.50 | 1.47M |
| 12/2/2025 | $32.35 | $32.45 | $31.70 | $31.75 | 1.46M |
| 12/1/2025 | $32.05 | $33.05 | $31.75 | $32.25 | 1.27M |
| 11/28/2025 | $33.15 | $33.55 | $32.00 | $32.00 | 1.80M |
| 11/27/2025 | $32.60 | $34.20 | $32.55 | $33.05 | 2.44M |
| 11/26/2025 | $34.20 | $34.20 | $31.65 | $32.75 | 2.84M |
| 11/25/2025 | $35.15 | $35.15 | $32.80 | $34.25 | 2.71M |
| 11/24/2025 | $35.00 | $36.55 | $34.80 | $35.35 | 1.26M |
| 11/21/2025 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 11/20/2025 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 11/19/2025 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 11/18/2025 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 11/17/2025 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 11/14/2025 | $38.28 | $38.28 | $38.28 | $38.28 | 618,036 |
| 11/13/2025 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 11/12/2025 | $37.94 | $38.89 | $37.56 | $38.28 | 678,888 |
| 11/11/2025 | $39.33 | $39.33 | $37.78 | $37.94 | 1.46M |
| 11/10/2025 | $39.83 | $39.83 | $38.94 | $39.28 | 1.26M |
| 11/7/2025 | $40.22 | $40.56 | $39.17 | $39.33 | 1.69M |
| 11/6/2025 | $43.06 | $43.33 | $40.00 | $40.83 | 2.49M |
| 11/5/2025 | $41.06 | $43.00 | $40.00 | $42.83 | 4.21M |
| 11/4/2025 | $44.28 | $44.67 | $40.67 | $41.06 | 5.16M |
| 11/3/2025 | $42.50 | $44.28 | $42.11 | $44.28 | 4.33M |
| 10/31/2025 | $41.33 | $42.22 | $41.22 | $42.22 | 3.56M |
| 10/30/2025 | $41.11 | $41.67 | $40.78 | $41.33 | 2.31M |
| 10/29/2025 | $40.11 | $41.33 | $39.17 | $41.11 | 3.62M |
| 10/28/2025 | $40.72 | $40.78 | $39.67 | $40.17 | 1.99M |
| 10/27/2025 | $40.00 | $40.89 | $39.83 | $40.72 | 3.66M |
| 10/23/2025 | $39.72 | $40.50 | $39.72 | $40.00 | 2.05M |
| 10/22/2025 | $40.22 | $40.56 | $39.06 | $40.28 | 4.13M |
| 10/21/2025 | $38.61 | $40.11 | $38.44 | $39.94 | 7.85M |
| 10/20/2025 | $37.11 | $38.89 | $37.11 | $38.17 | 8.07M |
| 10/17/2025 | $31.90 | $33.25 | $31.60 | $33.25 | 4.68M |