2012.TW2012.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $16.40 | $16.85 | $16.40 | $16.70 | 87,319 |
| 3/3/2026 | $17.05 | $17.45 | $17.00 | $17.25 | 66,904 |
| 3/2/2026 | $17.80 | $17.80 | $17.25 | $17.40 | 52,872 |
| 2/26/2026 | $17.35 | $17.35 | $16.90 | $17.15 | 56,499 |
| 2/25/2026 | $17.10 | $17.20 | $17.00 | $17.15 | 65,783 |
| 2/24/2026 | $17.20 | $17.40 | $17.00 | $17.20 | 62,512 |
| 2/23/2026 | $17.05 | $17.25 | $16.70 | $17.25 | 106,797 |
| 2/11/2026 | $16.75 | $17.05 | $16.75 | $17.05 | 46,509 |
| 2/10/2026 | $17.00 | $17.00 | $16.75 | $16.80 | 37,300 |
| 2/9/2026 | $17.05 | $17.05 | $16.70 | $16.80 | 13,196 |
| 2/6/2026 | $16.80 | $16.90 | $16.70 | $16.70 | 16,291 |
| 2/5/2026 | $17.00 | $17.00 | $16.95 | $16.95 | 16,341 |
| 2/4/2026 | $16.90 | $17.15 | $16.90 | $17.15 | 58,879 |
| 2/3/2026 | $17.25 | $17.25 | $17.05 | $17.05 | 58,749 |
| 2/2/2026 | $17.50 | $17.60 | $17.20 | $17.25 | 121,130 |
| 1/30/2026 | $17.30 | $17.70 | $17.30 | $17.45 | 99,848 |
| 1/29/2026 | $17.00 | $17.70 | $16.80 | $17.30 | 231,688 |
| 1/28/2026 | $17.05 | $17.15 | $16.85 | $17.00 | 39,919 |
| 1/27/2026 | $17.00 | $17.10 | $16.85 | $16.90 | 33,444 |
| 1/26/2026 | $16.95 | $17.25 | $16.95 | $17.00 | 26,559 |
| 1/23/2026 | $17.15 | $17.20 | $17.00 | $17.00 | 40,428 |
| 1/22/2026 | $17.20 | $17.40 | $17.15 | $17.15 | 23,194 |
| 1/21/2026 | $17.10 | $17.70 | $17.10 | $17.15 | 79,847 |
| 1/20/2026 | $17.50 | $17.50 | $17.25 | $17.25 | 41,318 |
| 1/19/2026 | $17.40 | $18.00 | $17.40 | $17.50 | 185,138 |
| 1/16/2026 | $17.65 | $17.65 | $17.35 | $17.35 | 51,876 |
| 1/15/2026 | $17.50 | $17.50 | $17.10 | $17.50 | 109,999 |
| 1/14/2026 | $16.80 | $17.25 | $16.80 | $17.05 | 88,268 |
| 1/13/2026 | $17.05 | $17.05 | $16.80 | $16.80 | 77,696 |
| 1/12/2026 | $17.00 | $17.05 | $16.95 | $17.05 | 33,424 |
| 1/9/2026 | $17.00 | $17.05 | $16.95 | $17.00 | 36,213 |
| 1/8/2026 | $17.15 | $17.20 | $16.85 | $17.05 | 92,815 |
| 1/7/2026 | $16.85 | $17.20 | $16.55 | $17.20 | 82,571 |
| 1/6/2026 | $16.85 | $16.85 | $16.65 | $16.65 | 86,563 |
| 1/5/2026 | $16.90 | $17.35 | $16.55 | $16.85 | 184,731 |
| 1/2/2026 | $16.90 | $17.00 | $16.75 | $16.80 | 106,829 |
| 12/31/2025 | $16.95 | $17.00 | $16.45 | $16.95 | 239,333 |
| 12/30/2025 | $16.60 | $16.60 | $16.20 | $16.45 | 206,384 |
| 12/29/2025 | $15.60 | $16.80 | $15.60 | $16.60 | 396,612 |
| 12/26/2025 | $15.10 | $15.65 | $15.10 | $15.30 | 102,970 |
| 12/24/2025 | $15.00 | $15.00 | $15.00 | $15.00 | 10,414 |
| 12/23/2025 | $15.10 | $15.10 | $15.00 | $15.00 | 35,716 |
| 12/22/2025 | $14.90 | $15.10 | $14.90 | $15.10 | 27,801 |
| 12/19/2025 | $14.95 | $14.95 | $14.95 | $14.95 | 14,814 |
| 12/18/2025 | $14.95 | $15.00 | $14.90 | $14.90 | 33,227 |
| 12/17/2025 | $14.95 | $15.00 | $14.95 | $14.95 | 21,978 |
| 12/16/2025 | $15.10 | $15.15 | $14.90 | $14.95 | 79,943 |
| 12/15/2025 | $14.90 | $15.25 | $14.90 | $15.20 | 82,408 |
| 12/12/2025 | $15.00 | $15.00 | $14.90 | $14.90 | 39,531 |
| 12/11/2025 | $15.00 | $15.10 | $14.90 | $14.90 | 26,549 |
| 12/10/2025 | $15.00 | $15.05 | $14.90 | $14.90 | 59,268 |
| 12/9/2025 | $15.05 | $15.05 | $15.00 | $15.05 | 18,312 |
| 12/8/2025 | $15.15 | $15.15 | $15.00 | $15.05 | 14,410 |
| 12/5/2025 | $15.10 | $15.10 | $15.00 | $15.10 | 18,063 |
| 12/4/2025 | $15.20 | $15.20 | $15.10 | $15.10 | 15,441 |