2034.TW2034.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.90 | $22.60 | $21.65 | $21.65 | 4.67M |
| 1/14/2026 | $21.15 | $21.20 | $20.90 | $21.10 | 1.25M |
| 1/13/2026 | $21.40 | $21.40 | $20.80 | $21.05 | 1.39M |
| 1/12/2026 | $20.85 | $21.30 | $20.65 | $21.20 | 2.10M |
| 1/9/2026 | $21.00 | $21.15 | $20.35 | $20.75 | 2.10M |
| 1/8/2026 | $21.80 | $22.20 | $20.70 | $20.80 | 3.85M |
| 1/7/2026 | $20.90 | $22.00 | $20.80 | $21.80 | 6.23M |
| 1/6/2026 | $20.45 | $20.55 | $20.20 | $20.30 | 1.52M |
| 1/5/2026 | $20.85 | $20.85 | $20.35 | $20.45 | 1.94M |
| 1/2/2026 | $21.60 | $21.60 | $20.85 | $20.90 | 2.39M |
| 12/31/2025 | $22.40 | $22.60 | $21.40 | $21.40 | 4.04M |
| 12/30/2025 | $21.80 | $21.85 | $21.20 | $21.40 | 2.72M |
| 12/29/2025 | $21.20 | $21.85 | $21.20 | $21.70 | 4.70M |
| 12/26/2025 | $20.70 | $21.05 | $20.70 | $20.90 | 2.47M |
| 12/24/2025 | $20.55 | $20.90 | $20.55 | $20.65 | 1.05M |
| 12/23/2025 | $20.50 | $20.70 | $20.45 | $20.55 | 1.37M |
| 12/22/2025 | $20.35 | $20.55 | $20.25 | $20.45 | 812,311 |
| 12/19/2025 | $20.40 | $20.55 | $20.20 | $20.35 | 948,753 |
| 12/18/2025 | $20.15 | $20.55 | $20.00 | $20.20 | 1.24M |
| 12/17/2025 | $20.35 | $20.65 | $20.10 | $20.15 | 1.20M |
| 12/16/2025 | $20.45 | $20.50 | $20.05 | $20.10 | 1.54M |
| 12/15/2025 | $20.20 | $20.95 | $20.05 | $20.45 | 3.74M |
| 12/12/2025 | $19.95 | $20.35 | $19.95 | $20.10 | 1.21M |
| 12/11/2025 | $19.90 | $19.90 | $19.70 | $19.80 | 552,397 |
| 12/10/2025 | $19.90 | $20.00 | $19.70 | $19.75 | 679,114 |
| 12/9/2025 | $20.05 | $20.05 | $19.70 | $19.85 | 1.44M |
| 12/8/2025 | $20.35 | $20.35 | $19.95 | $20.10 | 1.04M |
| 12/5/2025 | $20.65 | $20.65 | $20.05 | $20.20 | 1.67M |
| 12/4/2025 | $20.55 | $20.70 | $20.40 | $20.65 | 1.58M |
| 12/3/2025 | $20.60 | $20.60 | $20.35 | $20.40 | 1.31M |
| 12/2/2025 | $20.60 | $20.85 | $20.45 | $20.60 | 1.58M |
| 12/1/2025 | $20.35 | $21.20 | $20.35 | $20.65 | 4.09M |
| 11/28/2025 | $20.55 | $20.55 | $20.20 | $20.30 | 1.78M |
| 11/27/2025 | $20.75 | $20.80 | $20.35 | $20.55 | 2.22M |
| 11/26/2025 | $20.50 | $21.70 | $20.50 | $20.60 | 6.31M |
| 11/25/2025 | $19.80 | $20.20 | $19.75 | $20.05 | 1.34M |
| 11/24/2025 | $19.50 | $20.25 | $19.50 | $19.85 | 2.19M |
| 11/21/2025 | $19.20 | $19.45 | $18.90 | $19.00 | 757,102 |
| 11/20/2025 | $19.20 | $19.30 | $18.80 | $19.25 | 840,246 |
| 11/19/2025 | $19.45 | $19.55 | $18.90 | $18.90 | 1.34M |
| 11/18/2025 | $19.95 | $20.35 | $19.40 | $19.40 | 1.11M |
| 11/17/2025 | $20.10 | $20.45 | $19.90 | $19.90 | 2.06M |
| 11/14/2025 | $19.50 | $20.00 | $19.40 | $19.70 | 1.51M |
| 11/13/2025 | $19.25 | $19.60 | $19.25 | $19.55 | 1.39M |
| 11/12/2025 | $18.85 | $19.25 | $18.85 | $19.25 | 827,243 |
| 11/11/2025 | $18.90 | $19.05 | $18.85 | $18.90 | 547,700 |
| 11/10/2025 | $19.00 | $19.00 | $18.60 | $18.85 | 755,064 |
| 11/7/2025 | $18.90 | $19.15 | $18.80 | $19.00 | 546,453 |
| 11/6/2025 | $18.65 | $18.95 | $18.65 | $18.90 | 615,302 |
| 11/5/2025 | $18.90 | $18.90 | $18.40 | $18.65 | 841,387 |
| 11/4/2025 | $18.85 | $18.95 | $18.70 | $18.90 | 1.42M |
| 11/3/2025 | $19.20 | $19.20 | $18.85 | $19.05 | 1.88M |
| 10/31/2025 | $19.55 | $19.55 | $19.20 | $19.25 | 1.15M |
| 10/30/2025 | $19.70 | $19.70 | $19.45 | $19.45 | 1.03M |
| 10/29/2025 | $19.80 | $19.90 | $19.65 | $19.70 | 672,035 |
| 10/28/2025 | $20.05 | $20.05 | $19.75 | $19.80 | 695,848 |
| 10/27/2025 | $19.95 | $20.00 | $19.80 | $19.95 | 608,574 |
| 10/23/2025 | $19.90 | $20.05 | $19.85 | $19.90 | 457,942 |
| 10/22/2025 | $19.90 | $20.05 | $19.80 | $20.00 | 413,308 |
| 10/21/2025 | $20.00 | $20.05 | $19.75 | $19.80 | 966,707 |
| 10/20/2025 | $20.20 | $20.25 | $19.80 | $20.00 | 981,878 |
| 10/17/2025 | $20.15 | $20.85 | $20.15 | $20.20 | 3.55M |