1909.TW1909.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.15 | $10.40 | $10.10 | $10.20 | 1.83M |
| 1/14/2026 | $10.00 | $10.35 | $10.00 | $10.15 | 2.91M |
| 1/13/2026 | $10.20 | $10.20 | $9.91 | $10.05 | 2.07M |
| 1/12/2026 | $9.86 | $10.25 | $9.81 | $10.15 | 2.98M |
| 1/9/2026 | $9.83 | $9.92 | $9.78 | $9.82 | 1.65M |
| 1/8/2026 | $9.83 | $9.98 | $9.75 | $9.76 | 2.56M |
| 1/7/2026 | $9.67 | $9.85 | $9.65 | $9.76 | 3.57M |
| 1/6/2026 | $9.56 | $9.66 | $9.53 | $9.55 | 1.63M |
| 1/5/2026 | $9.71 | $9.73 | $9.53 | $9.56 | 2.80M |
| 1/2/2026 | $9.83 | $9.89 | $9.75 | $9.76 | 2.16M |
| 12/31/2025 | $9.94 | $9.99 | $9.81 | $9.86 | 2.28M |
| 12/30/2025 | $10.00 | $10.00 | $9.90 | $9.97 | 1.28M |
| 12/29/2025 | $10.10 | $10.10 | $9.91 | $9.96 | 1.96M |
| 12/26/2025 | $10.05 | $10.10 | $9.96 | $10.00 | 1.21M |
| 12/24/2025 | $10.10 | $10.10 | $9.94 | $9.94 | 1.54M |
| 12/23/2025 | $10.05 | $10.10 | $10.00 | $10.00 | 1.57M |
| 12/22/2025 | $10.30 | $10.35 | $9.80 | $10.00 | 5.60M |
| 12/19/2025 | $10.35 | $10.40 | $10.20 | $10.20 | 1.77M |
| 12/18/2025 | $10.35 | $10.45 | $10.20 | $10.25 | 1.50M |
| 12/17/2025 | $10.90 | $10.90 | $10.35 | $10.35 | 3.42M |
| 12/16/2025 | $10.80 | $10.90 | $10.70 | $10.80 | 1.51M |
| 12/15/2025 | $10.90 | $11.15 | $10.80 | $10.95 | 1.07M |
| 12/12/2025 | $10.90 | $11.20 | $10.75 | $10.95 | 2.14M |
| 12/11/2025 | $10.65 | $10.80 | $10.65 | $10.70 | 1.20M |
| 12/10/2025 | $10.90 | $11.00 | $10.65 | $10.65 | 2.31M |
| 12/9/2025 | $11.00 | $11.00 | $10.75 | $10.95 | 1.38M |
| 12/8/2025 | $11.05 | $11.05 | $10.75 | $10.95 | 2.01M |
| 12/5/2025 | $11.00 | $11.10 | $10.80 | $10.85 | 2.34M |
| 12/4/2025 | $11.20 | $11.25 | $10.95 | $11.00 | 1.68M |
| 12/3/2025 | $11.25 | $11.25 | $10.90 | $11.20 | 3.28M |
| 12/2/2025 | $11.25 | $11.40 | $11.10 | $11.15 | 2.00M |
| 12/1/2025 | $11.40 | $11.40 | $11.00 | $11.25 | 5.31M |
| 11/28/2025 | $10.65 | $11.55 | $10.55 | $11.45 | 14.51M |
| 11/27/2025 | $10.20 | $10.60 | $10.20 | $10.60 | 3.68M |
| 11/26/2025 | $10.10 | $10.45 | $10.10 | $10.25 | 3.02M |
| 11/25/2025 | $10.40 | $10.40 | $10.05 | $10.05 | 2.73M |
| 11/24/2025 | $10.30 | $10.45 | $10.25 | $10.35 | 1.98M |
| 11/21/2025 | $10.15 | $10.30 | $10.00 | $10.20 | 2.20M |
| 11/20/2025 | $10.10 | $10.30 | $10.00 | $10.15 | 1.48M |
| 11/19/2025 | $10.15 | $10.20 | $9.91 | $10.10 | 3.66M |
| 11/18/2025 | $10.55 | $10.65 | $10.00 | $10.15 | 8.02M |
| 11/17/2025 | $10.10 | $10.65 | $10.00 | $10.65 | 10.34M |
| 11/14/2025 | $9.75 | $10.25 | $9.68 | $10.10 | 7.66M |
| 11/13/2025 | $9.76 | $9.83 | $9.60 | $9.83 | 1.92M |
| 11/12/2025 | $9.56 | $9.79 | $9.56 | $9.76 | 1.98M |
| 11/11/2025 | $9.62 | $9.62 | $9.48 | $9.54 | 788,129 |
| 11/10/2025 | $9.67 | $9.74 | $9.51 | $9.58 | 1.03M |
| 11/7/2025 | $9.51 | $9.65 | $9.50 | $9.65 | 1.12M |
| 11/6/2025 | $9.40 | $9.60 | $9.36 | $9.60 | 1.66M |
| 11/5/2025 | $9.25 | $9.31 | $9.10 | $9.31 | 1.35M |
| 11/4/2025 | $9.43 | $9.46 | $9.23 | $9.26 | 1.94M |
| 11/3/2025 | $9.37 | $9.46 | $9.37 | $9.46 | 1.50M |
| 10/31/2025 | $9.53 | $9.53 | $9.36 | $9.37 | 2.43M |
| 10/30/2025 | $9.68 | $9.76 | $9.46 | $9.49 | 2.54M |
| 10/29/2025 | $9.75 | $9.76 | $9.62 | $9.66 | 2.45M |
| 10/28/2025 | $9.90 | $9.94 | $9.72 | $9.73 | 2.58M |
| 10/27/2025 | $10.10 | $10.10 | $9.90 | $9.90 | 1.87M |
| 10/23/2025 | $9.79 | $10.35 | $9.79 | $10.10 | 7.10M |
| 10/22/2025 | $9.68 | $9.80 | $9.66 | $9.79 | 727,382 |
| 10/21/2025 | $9.76 | $9.76 | $9.66 | $9.67 | 1.81M |
| 10/20/2025 | $9.93 | $10.05 | $9.69 | $9.70 | 3.80M |
| 10/17/2025 | $9.87 | $10.00 | $9.82 | $9.90 | 1.25M |