2010.TW2010.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.40 | $21.55 | $21.35 | $21.55 | 1.64M |
| 1/14/2026 | $21.35 | $21.40 | $21.20 | $21.35 | 1.57M |
| 1/13/2026 | $21.25 | $21.30 | $20.90 | $21.30 | 2.45M |
| 1/12/2026 | $21.10 | $21.45 | $21.10 | $21.40 | 2.52M |
| 1/9/2026 | $21.10 | $21.10 | $20.90 | $21.05 | 1.26M |
| 1/8/2026 | $21.10 | $21.30 | $20.90 | $20.90 | 1.74M |
| 1/7/2026 | $20.55 | $21.15 | $20.50 | $21.00 | 2.67M |
| 1/6/2026 | $20.50 | $20.60 | $20.45 | $20.45 | 822,065 |
| 1/5/2026 | $20.60 | $20.95 | $20.40 | $20.45 | 1.53M |
| 1/2/2026 | $20.75 | $20.80 | $20.60 | $20.60 | 854,112 |
| 12/31/2025 | $20.70 | $20.85 | $20.55 | $20.65 | 1.03M |
| 12/30/2025 | $20.80 | $20.80 | $20.45 | $20.50 | 1.77M |
| 12/29/2025 | $20.95 | $21.00 | $20.80 | $20.85 | 1.00M |
| 12/26/2025 | $20.85 | $20.95 | $20.80 | $20.80 | 838,291 |
| 12/24/2025 | $20.95 | $21.05 | $20.85 | $20.85 | 653,125 |
| 12/23/2025 | $21.25 | $21.25 | $20.90 | $20.95 | 975,644 |
| 12/22/2025 | $20.80 | $21.20 | $20.80 | $21.20 | 2.43M |
| 12/19/2025 | $20.55 | $20.70 | $20.50 | $20.70 | 791,419 |
| 12/18/2025 | $20.60 | $20.70 | $20.50 | $20.55 | 564,529 |
| 12/17/2025 | $20.60 | $20.70 | $20.55 | $20.55 | 566,462 |
| 12/16/2025 | $20.75 | $20.80 | $20.60 | $20.65 | 1.24M |
| 12/15/2025 | $20.45 | $20.85 | $20.45 | $20.85 | 1.83M |
| 12/12/2025 | $20.55 | $20.60 | $20.40 | $20.45 | 452,612 |
| 12/11/2025 | $20.55 | $20.55 | $20.30 | $20.45 | 671,098 |
| 12/10/2025 | $20.55 | $20.60 | $20.35 | $20.40 | 650,823 |
| 12/9/2025 | $20.55 | $20.65 | $20.55 | $20.55 | 625,905 |
| 12/8/2025 | $20.50 | $20.65 | $20.50 | $20.65 | 1.24M |
| 12/5/2025 | $20.50 | $20.50 | $20.25 | $20.45 | 603,128 |
| 12/4/2025 | $20.55 | $20.65 | $20.35 | $20.45 | 1.11M |
| 12/3/2025 | $20.60 | $20.60 | $20.45 | $20.55 | 553,964 |
| 12/2/2025 | $20.45 | $20.55 | $20.40 | $20.50 | 688,801 |
| 12/1/2025 | $20.30 | $20.50 | $20.30 | $20.45 | 754,840 |
| 11/28/2025 | $20.45 | $20.45 | $20.20 | $20.35 | 1.02M |
| 11/27/2025 | $20.35 | $20.50 | $20.30 | $20.40 | 812,811 |
| 11/26/2025 | $20.20 | $20.45 | $20.15 | $20.25 | 1.29M |
| 11/25/2025 | $20.00 | $20.15 | $19.85 | $20.10 | 876,712 |
| 11/24/2025 | $19.90 | $20.05 | $19.85 | $20.05 | 587,867 |
| 11/21/2025 | $19.90 | $19.95 | $19.70 | $19.80 | 948,517 |
| 11/20/2025 | $19.75 | $19.95 | $19.75 | $19.90 | 512,047 |
| 11/19/2025 | $19.85 | $19.85 | $19.60 | $19.60 | 816,115 |
| 11/18/2025 | $19.85 | $19.90 | $19.60 | $19.85 | 1.18M |
| 11/17/2025 | $20.20 | $20.20 | $19.95 | $19.95 | 1.10M |
| 11/14/2025 | $20.10 | $20.25 | $20.00 | $20.15 | 745,621 |
| 11/13/2025 | $20.35 | $20.35 | $20.10 | $20.15 | 561,845 |
| 11/12/2025 | $20.10 | $20.30 | $20.10 | $20.20 | 981,698 |
| 11/11/2025 | $20.10 | $20.20 | $20.05 | $20.05 | 635,437 |
| 11/10/2025 | $20.45 | $20.45 | $20.05 | $20.10 | 1.25M |
| 11/7/2025 | $20.10 | $20.55 | $20.10 | $20.35 | 4.09M |
| 11/6/2025 | $19.30 | $19.55 | $19.30 | $19.55 | 638,706 |
| 11/5/2025 | $19.10 | $19.20 | $18.90 | $19.15 | 750,885 |
| 11/4/2025 | $19.15 | $19.30 | $19.10 | $19.10 | 874,404 |
| 11/3/2025 | $19.15 | $19.20 | $19.10 | $19.10 | 668,598 |
| 10/31/2025 | $19.25 | $19.30 | $19.15 | $19.15 | 687,167 |
| 10/30/2025 | $19.20 | $19.35 | $19.10 | $19.15 | 774,053 |
| 10/29/2025 | $19.35 | $19.35 | $19.15 | $19.20 | 785,647 |
| 10/28/2025 | $19.65 | $19.65 | $19.25 | $19.30 | 1.00M |
| 10/27/2025 | $19.70 | $19.75 | $19.55 | $19.55 | 585,793 |
| 10/23/2025 | $19.65 | $19.65 | $19.55 | $19.65 | 478,920 |
| 10/22/2025 | $19.50 | $19.65 | $19.50 | $19.65 | 420,149 |
| 10/21/2025 | $19.60 | $19.65 | $19.40 | $19.50 | 838,919 |
| 10/20/2025 | $19.50 | $19.50 | $19.30 | $19.45 | 1.09M |
| 10/17/2025 | $19.50 | $19.80 | $19.50 | $19.50 | 786,105 |