1904.TW1904.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.15 | $18.30 | $18.05 | $18.15 | 890,521 |
| 1/14/2026 | $18.00 | $18.60 | $17.90 | $18.15 | 2.87M |
| 1/13/2026 | $17.80 | $17.85 | $17.55 | $17.85 | 816,172 |
| 1/12/2026 | $17.70 | $17.70 | $17.55 | $17.70 | 904,674 |
| 1/9/2026 | $17.45 | $17.75 | $17.45 | $17.70 | 1.19M |
| 1/8/2026 | $17.45 | $17.65 | $17.40 | $17.45 | 857,699 |
| 1/7/2026 | $17.15 | $17.50 | $17.10 | $17.45 | 998,827 |
| 1/6/2026 | $17.15 | $17.15 | $16.95 | $17.10 | 1.20M |
| 1/5/2026 | $17.25 | $17.25 | $16.90 | $17.00 | 1.88M |
| 1/2/2026 | $17.25 | $17.35 | $17.20 | $17.25 | 1.06M |
| 12/31/2025 | $17.40 | $17.50 | $17.20 | $17.30 | 1.02M |
| 12/30/2025 | $17.45 | $17.45 | $17.25 | $17.40 | 917,883 |
| 12/29/2025 | $17.35 | $17.60 | $17.35 | $17.45 | 641,929 |
| 12/26/2025 | $17.40 | $17.45 | $17.30 | $17.30 | 761,134 |
| 12/24/2025 | $17.50 | $17.55 | $17.30 | $17.40 | 914,735 |
| 12/23/2025 | $17.60 | $17.60 | $17.40 | $17.45 | 704,475 |
| 12/22/2025 | $17.70 | $17.75 | $17.50 | $17.60 | 837,932 |
| 12/19/2025 | $17.70 | $17.80 | $17.60 | $17.60 | 623,733 |
| 12/18/2025 | $17.80 | $17.90 | $17.70 | $17.70 | 299,539 |
| 12/17/2025 | $17.90 | $18.05 | $17.75 | $17.80 | 561,085 |
| 12/16/2025 | $17.90 | $17.95 | $17.60 | $17.85 | 1.29M |
| 12/15/2025 | $18.00 | $18.25 | $18.00 | $18.15 | 454,863 |
| 12/12/2025 | $18.10 | $18.35 | $18.05 | $18.05 | 680,721 |
| 12/11/2025 | $17.85 | $18.00 | $17.80 | $17.90 | 472,649 |
| 12/10/2025 | $18.20 | $18.35 | $17.80 | $17.85 | 1.94M |
| 12/9/2025 | $18.55 | $18.70 | $18.40 | $18.50 | 474,490 |
| 12/8/2025 | $18.55 | $18.80 | $18.50 | $18.60 | 870,664 |
| 12/5/2025 | $18.70 | $18.80 | $18.50 | $18.50 | 542,903 |
| 12/4/2025 | $18.70 | $18.75 | $18.50 | $18.70 | 584,773 |
| 12/3/2025 | $18.80 | $18.80 | $18.55 | $18.60 | 432,220 |
| 12/2/2025 | $18.65 | $18.95 | $18.65 | $18.80 | 708,872 |
| 12/1/2025 | $18.60 | $18.80 | $18.50 | $18.65 | 1.28M |
| 11/28/2025 | $18.20 | $18.55 | $18.15 | $18.55 | 653,820 |
| 11/27/2025 | $18.30 | $18.60 | $18.20 | $18.25 | 514,098 |
| 11/26/2025 | $18.30 | $18.30 | $18.10 | $18.30 | 373,078 |
| 11/25/2025 | $18.30 | $18.30 | $18.05 | $18.15 | 313,638 |
| 11/24/2025 | $18.05 | $18.40 | $18.05 | $18.35 | 914,426 |
| 11/21/2025 | $18.00 | $18.05 | $17.80 | $17.95 | 658,293 |
| 11/20/2025 | $17.80 | $18.05 | $17.80 | $17.85 | 519,787 |
| 11/19/2025 | $18.10 | $18.10 | $17.60 | $17.80 | 1.14M |
| 11/18/2025 | $18.60 | $18.70 | $18.00 | $18.00 | 955,729 |
| 11/17/2025 | $18.90 | $19.20 | $18.65 | $18.75 | 1.52M |
| 11/14/2025 | $18.25 | $18.95 | $18.15 | $18.85 | 3.56M |
| 11/13/2025 | $18.15 | $18.30 | $18.05 | $18.25 | 1.12M |
| 11/12/2025 | $17.95 | $18.30 | $17.90 | $18.15 | 2.23M |
| 11/11/2025 | $17.75 | $17.95 | $17.70 | $17.85 | 1.27M |
| 11/10/2025 | $17.50 | $17.80 | $17.40 | $17.75 | 1.15M |
| 11/7/2025 | $17.30 | $17.65 | $17.25 | $17.55 | 1.12M |
| 11/6/2025 | $16.85 | $17.30 | $16.85 | $17.30 | 715,651 |
| 11/5/2025 | $16.85 | $16.95 | $16.70 | $16.80 | 794,641 |
| 11/4/2025 | $17.05 | $17.20 | $16.85 | $16.85 | 1.29M |
| 11/3/2025 | $17.15 | $17.20 | $17.00 | $17.15 | 669,575 |
| 10/31/2025 | $17.30 | $17.35 | $17.05 | $17.10 | 868,506 |
| 10/30/2025 | $17.25 | $17.30 | $17.15 | $17.25 | 565,594 |
| 10/29/2025 | $17.30 | $17.35 | $17.25 | $17.30 | 465,505 |
| 10/28/2025 | $17.45 | $17.45 | $17.25 | $17.25 | 542,700 |
| 10/27/2025 | $17.60 | $17.60 | $17.35 | $17.40 | 470,088 |
| 10/23/2025 | $17.30 | $17.60 | $17.25 | $17.40 | 578,628 |
| 10/22/2025 | $17.25 | $17.40 | $17.25 | $17.35 | 345,677 |
| 10/21/2025 | $17.45 | $17.45 | $17.25 | $17.25 | 534,733 |
| 10/20/2025 | $17.60 | $17.70 | $17.20 | $17.30 | 772,774 |
| 10/17/2025 | $17.60 | $17.85 | $17.50 | $17.60 | 868,652 |