2107.TW2107.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.80 | $25.05 | $24.75 | $25.00 | 307,367 |
| 1/14/2026 | $24.65 | $24.90 | $24.65 | $24.80 | 286,557 |
| 1/13/2026 | $24.40 | $24.85 | $24.30 | $24.55 | 445,740 |
| 1/12/2026 | $24.55 | $24.60 | $24.40 | $24.45 | 234,032 |
| 1/9/2026 | $24.65 | $24.75 | $24.55 | $24.60 | 200,552 |
| 1/8/2026 | $24.65 | $24.85 | $24.65 | $24.70 | 222,922 |
| 1/7/2026 | $24.60 | $24.75 | $24.50 | $24.65 | 172,661 |
| 1/6/2026 | $24.60 | $24.70 | $24.55 | $24.65 | 354,981 |
| 1/5/2026 | $24.65 | $24.70 | $24.50 | $24.60 | 241,292 |
| 1/2/2026 | $24.65 | $24.70 | $24.55 | $24.65 | 167,129 |
| 12/31/2025 | $24.45 | $24.65 | $24.45 | $24.65 | 276,527 |
| 12/30/2025 | $24.40 | $24.55 | $24.35 | $24.50 | 76,567 |
| 12/29/2025 | $24.50 | $24.55 | $24.35 | $24.55 | 183,326 |
| 12/26/2025 | $24.45 | $24.55 | $24.40 | $24.50 | 89,545 |
| 12/24/2025 | $24.40 | $24.65 | $24.40 | $24.45 | 583,340 |
| 12/23/2025 | $24.40 | $24.55 | $24.30 | $24.45 | 166,729 |
| 12/22/2025 | $24.55 | $24.55 | $24.40 | $24.50 | 135,636 |
| 12/19/2025 | $24.40 | $24.55 | $24.40 | $24.55 | 115,865 |
| 12/18/2025 | $24.35 | $24.55 | $24.35 | $24.55 | 102,675 |
| 12/17/2025 | $24.50 | $24.60 | $24.40 | $24.45 | 173,266 |
| 12/16/2025 | $24.40 | $24.55 | $24.25 | $24.55 | 149,551 |
| 12/15/2025 | $24.45 | $24.65 | $24.25 | $24.55 | 183,505 |
| 12/12/2025 | $24.55 | $24.75 | $24.45 | $24.65 | 271,944 |
| 12/11/2025 | $24.65 | $24.65 | $24.40 | $24.55 | 337,231 |
| 12/10/2025 | $24.20 | $24.95 | $24.15 | $24.55 | 881,758 |
| 12/9/2025 | $23.90 | $24.00 | $23.60 | $23.90 | 480,108 |
| 12/8/2025 | $24.00 | $24.05 | $23.80 | $23.95 | 123,604 |
| 12/5/2025 | $23.90 | $24.10 | $23.90 | $24.10 | 147,613 |
| 12/4/2025 | $23.85 | $24.00 | $23.85 | $23.95 | 109,681 |
| 12/3/2025 | $23.95 | $24.05 | $23.90 | $24.00 | 88,083 |
| 12/2/2025 | $23.70 | $23.95 | $23.70 | $23.85 | 319,386 |
| 12/1/2025 | $23.65 | $23.80 | $23.55 | $23.70 | 282,416 |
| 11/28/2025 | $23.70 | $23.75 | $23.60 | $23.65 | 174,940 |
| 11/27/2025 | $23.80 | $23.80 | $23.50 | $23.70 | 326,663 |
| 11/26/2025 | $23.80 | $23.85 | $23.75 | $23.80 | 161,424 |
| 11/25/2025 | $23.75 | $23.80 | $23.65 | $23.75 | 48,502 |
| 11/24/2025 | $23.65 | $23.80 | $23.50 | $23.75 | 129,376 |
| 11/21/2025 | $23.65 | $23.70 | $23.50 | $23.65 | 89,363 |
| 11/20/2025 | $23.75 | $23.75 | $23.55 | $23.70 | 62,885 |
| 11/19/2025 | $23.60 | $23.65 | $23.40 | $23.40 | 91,995 |
| 11/18/2025 | $23.90 | $23.90 | $23.40 | $23.60 | 282,185 |
| 11/17/2025 | $23.90 | $23.90 | $23.70 | $23.90 | 123,215 |
| 11/14/2025 | $23.80 | $23.95 | $23.75 | $23.85 | 101,580 |
| 11/13/2025 | $23.90 | $23.95 | $23.75 | $23.90 | 160,857 |
| 11/12/2025 | $23.55 | $23.90 | $23.55 | $23.80 | 107,247 |
| 11/11/2025 | $23.35 | $23.50 | $23.35 | $23.50 | 89,885 |
| 11/10/2025 | $23.35 | $23.55 | $23.35 | $23.40 | 44,578 |
| 11/7/2025 | $23.45 | $23.60 | $23.35 | $23.40 | 108,366 |
| 11/6/2025 | $23.40 | $23.60 | $23.35 | $23.60 | 90,086 |
| 11/5/2025 | $23.55 | $23.55 | $23.10 | $23.35 | 352,327 |
| 11/4/2025 | $23.80 | $23.80 | $23.60 | $23.60 | 142,453 |
| 11/3/2025 | $23.90 | $23.90 | $23.60 | $23.65 | 203,855 |
| 10/31/2025 | $23.95 | $24.00 | $23.75 | $23.75 | 253,377 |
| 10/30/2025 | $23.95 | $24.20 | $23.90 | $23.90 | 91,291 |
| 10/29/2025 | $23.85 | $24.20 | $23.85 | $24.00 | 168,724 |
| 10/28/2025 | $24.10 | $24.10 | $23.80 | $23.85 | 192,078 |
| 10/27/2025 | $24.00 | $24.15 | $23.90 | $23.95 | 77,220 |
| 10/23/2025 | $23.90 | $24.10 | $23.90 | $24.00 | 115,104 |
| 10/22/2025 | $23.90 | $24.05 | $23.85 | $24.05 | 61,395 |
| 10/21/2025 | $23.85 | $24.00 | $23.85 | $23.90 | 82,341 |
| 10/20/2025 | $23.85 | $23.95 | $23.85 | $23.85 | 108,976 |