2023.TW2023.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.00 | $15.30 | $15.00 | $15.05 | 1.94M |
| 1/14/2026 | $14.90 | $15.00 | $14.85 | $14.95 | 895,744 |
| 1/13/2026 | $15.00 | $15.00 | $14.80 | $14.80 | 908,728 |
| 1/12/2026 | $14.80 | $15.00 | $14.75 | $14.80 | 1.11M |
| 1/9/2026 | $14.85 | $14.90 | $14.65 | $14.80 | 3.34M |
| 1/8/2026 | $15.25 | $15.40 | $14.85 | $14.85 | 2.38M |
| 1/7/2026 | $14.80 | $15.35 | $14.80 | $15.20 | 4.20M |
| 1/6/2026 | $14.70 | $14.80 | $14.65 | $14.70 | 1.90M |
| 1/5/2026 | $14.75 | $14.80 | $14.70 | $14.80 | 2.31M |
| 1/2/2026 | $14.90 | $14.90 | $14.70 | $14.80 | 1.85M |
| 12/31/2025 | $15.00 | $15.05 | $14.75 | $15.05 | 1.87M |
| 12/30/2025 | $14.85 | $14.85 | $14.75 | $14.80 | 578,216 |
| 12/29/2025 | $14.85 | $15.00 | $14.85 | $14.85 | 1.08M |
| 12/26/2025 | $14.80 | $14.80 | $14.70 | $14.80 | 1.14M |
| 12/24/2025 | $14.80 | $14.80 | $14.70 | $14.80 | 1.20M |
| 12/23/2025 | $14.75 | $14.80 | $14.70 | $14.80 | 1.50M |
| 12/22/2025 | $14.85 | $14.85 | $14.70 | $14.80 | 1.08M |
| 12/19/2025 | $14.75 | $14.85 | $14.65 | $14.85 | 3.78M |
| 12/18/2025 | $14.80 | $14.90 | $14.70 | $14.80 | 978,705 |
| 12/17/2025 | $14.90 | $14.95 | $14.70 | $14.80 | 1.93M |
| 12/16/2025 | $14.95 | $14.95 | $14.75 | $14.90 | 2.37M |
| 12/15/2025 | $15.00 | $15.35 | $14.95 | $15.00 | 1.73M |
| 12/12/2025 | $15.10 | $15.15 | $14.95 | $15.00 | 1.16M |
| 12/11/2025 | $15.00 | $15.05 | $14.90 | $15.00 | 912,126 |
| 12/10/2025 | $14.95 | $15.05 | $14.95 | $15.00 | 708,945 |
| 12/9/2025 | $14.95 | $15.05 | $14.95 | $15.00 | 629,645 |
| 12/8/2025 | $15.05 | $15.05 | $14.95 | $15.00 | 831,941 |
| 12/5/2025 | $15.10 | $15.20 | $15.00 | $15.05 | 1.05M |
| 12/4/2025 | $15.10 | $15.20 | $15.10 | $15.15 | 751,250 |
| 12/3/2025 | $15.25 | $15.25 | $15.05 | $15.15 | 904,634 |
| 12/2/2025 | $15.10 | $15.30 | $15.05 | $15.20 | 1.52M |
| 12/1/2025 | $14.80 | $15.30 | $14.80 | $15.00 | 1.36M |
| 11/28/2025 | $14.85 | $15.05 | $14.85 | $14.90 | 1.47M |
| 11/27/2025 | $14.90 | $14.95 | $14.80 | $14.90 | 535,326 |
| 11/26/2025 | $14.80 | $15.10 | $14.80 | $14.95 | 1.43M |
| 11/25/2025 | $14.75 | $14.80 | $14.70 | $14.75 | 409,645 |
| 11/24/2025 | $14.70 | $14.75 | $14.65 | $14.70 | 2.02M |
| 11/21/2025 | $14.75 | $14.85 | $14.60 | $14.70 | 1.35M |
| 11/20/2025 | $14.65 | $14.80 | $14.65 | $14.75 | 795,322 |
| 11/19/2025 | $14.55 | $14.75 | $14.55 | $14.65 | 1.32M |
| 11/18/2025 | $14.30 | $14.65 | $14.25 | $14.65 | 2.36M |
| 11/17/2025 | $14.70 | $14.75 | $14.40 | $14.40 | 3.21M |
| 11/14/2025 | $14.80 | $14.90 | $14.75 | $14.80 | 1.09M |
| 11/13/2025 | $14.80 | $14.90 | $14.75 | $14.85 | 1.22M |
| 11/12/2025 | $14.70 | $14.80 | $14.65 | $14.80 | 710,472 |
| 11/11/2025 | $14.80 | $14.80 | $14.55 | $14.70 | 2.84M |
| 11/10/2025 | $14.75 | $14.85 | $14.70 | $14.75 | 1.34M |
| 11/7/2025 | $14.85 | $14.85 | $14.75 | $14.80 | 590,001 |
| 11/6/2025 | $14.85 | $14.95 | $14.80 | $14.85 | 673,381 |
| 11/5/2025 | $14.90 | $14.90 | $14.75 | $14.80 | 993,284 |
| 11/4/2025 | $14.80 | $14.95 | $14.75 | $14.90 | 1.81M |
| 11/3/2025 | $14.75 | $14.80 | $14.65 | $14.80 | 1.54M |
| 10/31/2025 | $14.85 | $14.85 | $14.60 | $14.75 | 3.14M |
| 10/30/2025 | $14.80 | $14.85 | $14.70 | $14.80 | 1.15M |
| 10/29/2025 | $14.70 | $14.85 | $14.70 | $14.80 | 2.18M |
| 10/28/2025 | $14.85 | $14.85 | $14.65 | $14.75 | 2.11M |
| 10/27/2025 | $14.85 | $14.90 | $14.70 | $14.85 | 2.14M |
| 10/23/2025 | $14.85 | $14.95 | $14.70 | $14.85 | 1.21M |
| 10/22/2025 | $14.80 | $14.90 | $14.65 | $14.85 | 1.37M |
| 10/21/2025 | $14.95 | $14.95 | $14.65 | $14.75 | 2.45M |
| 10/20/2025 | $14.85 | $14.85 | $14.70 | $14.85 | 1.21M |
| 10/17/2025 | $14.85 | $15.00 | $14.75 | $14.85 | 1.22M |