1905.TW1905.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.50 | $12.50 | $12.40 | $12.40 | 56,000 |
| 1/14/2026 | $12.25 | $12.95 | $12.25 | $12.40 | 4.07M |
| 1/13/2026 | $12.15 | $12.35 | $12.05 | $12.30 | 2.39M |
| 1/12/2026 | $11.95 | $12.25 | $11.85 | $12.15 | 3.25M |
| 1/9/2026 | $12.00 | $12.05 | $11.80 | $11.95 | 2.25M |
| 1/8/2026 | $11.85 | $12.05 | $11.70 | $11.75 | 2.26M |
| 1/7/2026 | $11.40 | $11.85 | $11.35 | $11.85 | 3.30M |
| 1/6/2026 | $11.35 | $11.45 | $11.25 | $11.30 | 1.66M |
| 1/5/2026 | $11.50 | $11.50 | $11.20 | $11.30 | 2.48M |
| 1/2/2026 | $11.60 | $11.65 | $11.40 | $11.45 | 2.74M |
| 12/31/2025 | $11.70 | $11.80 | $11.60 | $11.60 | 812,076 |
| 12/30/2025 | $11.70 | $11.80 | $11.55 | $11.70 | 1.30M |
| 12/29/2025 | $11.60 | $11.80 | $11.60 | $11.70 | 1.51M |
| 12/26/2025 | $11.70 | $11.70 | $11.55 | $11.60 | 877,522 |
| 12/24/2025 | $11.70 | $11.75 | $11.60 | $11.65 | 575,906 |
| 12/23/2025 | $11.70 | $11.75 | $11.60 | $11.70 | 1.30M |
| 12/22/2025 | $11.65 | $11.75 | $11.55 | $11.70 | 1.02M |
| 12/19/2025 | $11.65 | $11.70 | $11.55 | $11.55 | 1.81M |
| 12/18/2025 | $11.80 | $11.80 | $11.55 | $11.55 | 2.10M |
| 12/17/2025 | $11.85 | $11.95 | $11.70 | $11.75 | 1.55M |
| 12/16/2025 | $12.05 | $12.05 | $11.75 | $11.90 | 1.76M |
| 12/15/2025 | $11.95 | $12.30 | $11.80 | $12.05 | 1.34M |
| 12/12/2025 | $12.00 | $12.20 | $11.90 | $11.90 | 1.35M |
| 12/11/2025 | $11.90 | $12.00 | $11.80 | $11.95 | 732,114 |
| 12/10/2025 | $11.90 | $12.05 | $11.85 | $11.85 | 622,601 |
| 12/9/2025 | $11.95 | $11.95 | $11.75 | $11.95 | 1.13M |
| 12/8/2025 | $12.10 | $12.10 | $11.90 | $12.05 | 759,647 |
| 12/5/2025 | $12.35 | $12.35 | $12.00 | $12.10 | 907,233 |
| 12/4/2025 | $12.25 | $12.30 | $12.20 | $12.30 | 486,305 |
| 12/3/2025 | $12.50 | $12.50 | $12.10 | $12.25 | 1.18M |
| 12/2/2025 | $12.55 | $12.75 | $12.40 | $12.45 | 1.08M |
| 12/1/2025 | $12.45 | $12.65 | $12.45 | $12.55 | 814,011 |
| 11/28/2025 | $12.20 | $12.70 | $12.20 | $12.55 | 2.41M |
| 11/27/2025 | $12.00 | $12.30 | $12.00 | $12.20 | 1.30M |
| 11/26/2025 | $11.85 | $12.10 | $11.85 | $12.10 | 1.50M |
| 11/25/2025 | $11.85 | $11.85 | $11.70 | $11.80 | 656,865 |
| 11/24/2025 | $11.85 | $12.10 | $11.65 | $11.80 | 1.60M |
| 11/21/2025 | $11.50 | $11.90 | $11.40 | $11.75 | 1.74M |
| 11/20/2025 | $11.65 | $11.85 | $11.50 | $11.55 | 2.66M |
| 11/19/2025 | $12.00 | $12.00 | $11.55 | $11.65 | 2.43M |
| 11/18/2025 | $12.50 | $12.55 | $11.90 | $11.95 | 3.20M |
| 11/17/2025 | $13.15 | $13.15 | $12.55 | $12.60 | 3.28M |
| 11/14/2025 | $12.40 | $13.35 | $12.10 | $13.15 | 5.26M |
| 11/13/2025 | $12.55 | $12.70 | $12.35 | $12.40 | 1.80M |
| 11/12/2025 | $12.10 | $12.55 | $12.05 | $12.50 | 2.09M |
| 11/11/2025 | $11.95 | $12.10 | $11.90 | $12.05 | 1.09M |
| 11/10/2025 | $12.25 | $12.25 | $11.90 | $11.90 | 969,076 |
| 11/7/2025 | $12.10 | $12.35 | $12.10 | $12.30 | 1.12M |
| 11/6/2025 | $11.90 | $12.10 | $11.80 | $12.10 | 1.08M |
| 11/5/2025 | $11.80 | $11.80 | $11.60 | $11.75 | 1.26M |
| 11/4/2025 | $12.30 | $12.35 | $11.70 | $11.90 | 2.70M |
| 11/3/2025 | $12.60 | $12.65 | $12.20 | $12.30 | 1.42M |
| 10/31/2025 | $12.85 | $12.85 | $12.50 | $12.50 | 1.33M |
| 10/30/2025 | $12.70 | $12.90 | $12.60 | $12.75 | 1.98M |
| 10/29/2025 | $12.80 | $12.85 | $12.55 | $12.70 | 2.01M |
| 10/28/2025 | $13.05 | $13.10 | $12.55 | $12.75 | 2.35M |
| 10/27/2025 | $13.35 | $13.50 | $12.95 | $13.05 | 3.87M |
| 10/23/2025 | $12.40 | $13.50 | $12.35 | $13.25 | 8.88M |
| 10/22/2025 | $12.25 | $12.40 | $12.25 | $12.35 | 764,650 |
| 10/21/2025 | $12.55 | $12.55 | $12.25 | $12.25 | 925,667 |
| 10/20/2025 | $12.45 | $12.65 | $12.30 | $12.45 | 1.94M |
| 10/17/2025 | $11.95 | $12.55 | $11.95 | $12.30 | 3.00M |