1907.TW1907.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.05 | $26.20 | $25.90 | $26.05 | 507,257 |
| 1/14/2026 | $25.80 | $26.75 | $25.75 | $26.05 | 1.22M |
| 1/13/2026 | $25.35 | $25.65 | $25.10 | $25.65 | 652,478 |
| 1/12/2026 | $25.30 | $25.35 | $25.00 | $25.30 | 1.10M |
| 1/9/2026 | $25.70 | $25.80 | $25.25 | $25.30 | 1.13M |
| 1/8/2026 | $25.70 | $26.00 | $25.55 | $25.65 | 643,808 |
| 1/7/2026 | $25.90 | $26.25 | $25.60 | $25.65 | 1.50M |
| 1/6/2026 | $26.05 | $26.40 | $25.90 | $25.95 | 1.26M |
| 1/5/2026 | $25.90 | $26.30 | $25.70 | $26.10 | 2.41M |
| 1/2/2026 | $26.05 | $26.20 | $25.85 | $26.05 | 1.44M |
| 12/31/2025 | $26.35 | $26.55 | $25.75 | $26.15 | 1.64M |
| 12/30/2025 | $25.90 | $26.30 | $25.70 | $26.30 | 2.19M |
| 12/29/2025 | $25.55 | $26.15 | $25.55 | $25.85 | 2.22M |
| 12/26/2025 | $25.60 | $25.75 | $25.50 | $25.55 | 626,698 |
| 12/24/2025 | $25.40 | $25.60 | $25.35 | $25.50 | 805,534 |
| 12/23/2025 | $25.55 | $25.60 | $25.45 | $25.50 | 582,481 |
| 12/22/2025 | $26.05 | $26.05 | $25.40 | $25.55 | 1.99M |
| 12/19/2025 | $25.70 | $26.05 | $25.70 | $26.05 | 588,122 |
| 12/18/2025 | $25.90 | $26.20 | $25.60 | $25.90 | 602,964 |
| 12/17/2025 | $26.35 | $26.40 | $25.90 | $25.90 | 1.20M |
| 12/16/2025 | $26.05 | $26.30 | $25.75 | $26.20 | 1.20M |
| 12/15/2025 | $26.80 | $26.85 | $26.25 | $26.40 | 1.38M |
| 12/12/2025 | $26.70 | $27.10 | $26.50 | $26.50 | 850,203 |
| 12/11/2025 | $26.40 | $26.45 | $26.25 | $26.35 | 246,014 |
| 12/10/2025 | $25.95 | $26.50 | $25.95 | $26.45 | 629,931 |
| 12/9/2025 | $26.45 | $26.55 | $25.90 | $26.15 | 1.35M |
| 12/8/2025 | $26.80 | $26.80 | $26.50 | $26.55 | 1.23M |
| 12/5/2025 | $26.95 | $26.95 | $26.55 | $26.85 | 1.03M |
| 12/4/2025 | $27.10 | $27.20 | $26.80 | $27.05 | 609,494 |
| 12/3/2025 | $27.40 | $27.40 | $26.95 | $27.20 | 605,182 |
| 12/2/2025 | $27.75 | $27.95 | $27.40 | $27.40 | 498,193 |
| 12/1/2025 | $27.30 | $27.95 | $27.30 | $27.75 | 711,633 |
| 11/28/2025 | $27.25 | $27.75 | $27.15 | $27.65 | 680,590 |
| 11/27/2025 | $27.00 | $27.30 | $27.00 | $27.30 | 472,361 |
| 11/26/2025 | $27.45 | $27.45 | $27.10 | $27.15 | 564,472 |
| 11/25/2025 | $27.50 | $27.50 | $27.15 | $27.30 | 1.16M |
| 11/24/2025 | $27.45 | $28.25 | $27.30 | $27.75 | 2.42M |
| 11/21/2025 | $27.00 | $27.30 | $26.60 | $27.30 | 1.42M |
| 11/20/2025 | $26.75 | $26.90 | $26.35 | $26.70 | 705,524 |
| 11/19/2025 | $27.10 | $27.20 | $26.40 | $26.70 | 1.46M |
| 11/18/2025 | $27.50 | $27.50 | $26.90 | $27.00 | 2.19M |
| 11/17/2025 | $27.00 | $27.50 | $26.90 | $27.50 | 1.80M |
| 11/14/2025 | $26.15 | $27.00 | $26.00 | $26.80 | 1.29M |
| 11/13/2025 | $26.00 | $26.25 | $26.00 | $26.15 | 497,449 |
| 11/12/2025 | $25.90 | $26.25 | $25.90 | $26.00 | 626,288 |
| 11/11/2025 | $25.80 | $26.00 | $25.65 | $25.80 | 402,212 |
| 11/10/2025 | $26.00 | $26.00 | $25.50 | $25.85 | 726,919 |
| 11/7/2025 | $25.85 | $26.10 | $25.75 | $25.85 | 312,312 |
| 11/6/2025 | $25.60 | $26.15 | $25.50 | $26.10 | 1.13M |
| 11/5/2025 | $25.35 | $25.35 | $25.00 | $25.20 | 600,090 |
| 11/4/2025 | $25.45 | $25.70 | $25.40 | $25.50 | 482,100 |
| 11/3/2025 | $25.60 | $25.75 | $25.45 | $25.45 | 581,129 |
| 10/31/2025 | $25.70 | $25.85 | $25.30 | $25.40 | 598,289 |
| 10/30/2025 | $25.80 | $25.85 | $25.25 | $25.35 | 979,236 |
| 10/29/2025 | $25.90 | $25.95 | $25.70 | $25.85 | 435,451 |
| 10/28/2025 | $26.40 | $26.40 | $25.80 | $25.90 | 439,104 |
| 10/27/2025 | $26.30 | $26.45 | $26.00 | $26.20 | 552,898 |
| 10/23/2025 | $26.20 | $26.65 | $25.90 | $26.10 | 871,851 |
| 10/22/2025 | $26.10 | $26.20 | $25.95 | $26.10 | 282,800 |
| 10/21/2025 | $25.90 | $26.15 | $25.85 | $26.05 | 365,710 |
| 10/20/2025 | $26.50 | $26.65 | $25.85 | $25.85 | 619,276 |