2109.TW(2109.TW)
2109.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $14.30 | $14.45 | $14.30 | $14.40 | 206,654 |
| 10/13/2026 | $14.30 | $14.35 | $14.25 | $14.25 | 66,496 |
| 10/12/2026 | $14.35 | $14.35 | $14.20 | $14.35 | 81,024 |
| 10/8/2026 | $14.25 | $14.35 | $14.20 | $14.30 | 74,089 |
| 10/7/2026 | $14.30 | $14.35 | $14.25 | $14.35 | 194,307 |
| 10/6/2026 | $14.30 | $14.30 | $14.20 | $14.25 | 116,931 |
| 10/5/2026 | $14.40 | $14.45 | $14.25 | $14.25 | 125,006 |
| 10/2/2026 | $14.40 | $14.50 | $14.25 | $14.35 | 139,792 |
| 10/1/2026 | $14.40 | $14.40 | $14.30 | $14.40 | 72,070 |
| 9/30/2026 | $14.45 | $14.45 | $14.20 | $14.40 | 166,561 |
| 9/29/2026 | $14.65 | $14.65 | $14.35 | $14.35 | 311,170 |
| 9/24/2026 | $15.00 | $15.10 | $14.85 | $15.00 | 392,021 |
| 9/23/2026 | $14.80 | $14.90 | $14.75 | $14.85 | 220,388 |
| 9/22/2026 | $14.85 | $14.85 | $14.75 | $14.80 | 30,308 |
| 9/21/2026 | $14.80 | $14.85 | $14.70 | $14.75 | 38,425 |
| 9/18/2026 | $14.95 | $14.95 | $14.65 | $14.70 | 171,350 |
| 9/17/2026 | $14.85 | $14.85 | $14.75 | $14.80 | 27,865 |
| 9/16/2026 | $14.75 | $14.75 | $14.65 | $14.70 | 57,464 |
| 9/15/2026 | $14.85 | $15.00 | $14.65 | $14.70 | 136,987 |
| 9/14/2026 | $14.70 | $14.85 | $14.70 | $14.75 | 64,116 |
| 9/11/2026 | $14.75 | $14.85 | $14.60 | $14.70 | 154,542 |
| 9/10/2026 | $14.85 | $14.85 | $14.75 | $14.75 | 49,585 |
| 9/9/2026 | $14.90 | $14.95 | $14.80 | $14.90 | 63,680 |
| 9/8/2026 | $14.90 | $14.95 | $14.85 | $14.95 | 46,841 |
| 9/7/2026 | $14.80 | $14.90 | $14.75 | $14.90 | 170,419 |
| 9/4/2026 | $14.85 | $14.90 | $14.80 | $14.80 | 56,407 |
| 9/3/2026 | $14.75 | $14.85 | $14.70 | $14.80 | 177,726 |
| 9/2/2026 | $14.80 | $14.85 | $14.70 | $14.75 | 130,399 |
| 9/1/2026 | $14.80 | $14.85 | $14.75 | $14.80 | 196,549 |
| 8/31/2026 | $14.80 | $14.85 | $14.75 | $14.80 | 83,142 |
| 8/28/2026 | $14.90 | $14.90 | $14.75 | $14.80 | 40,453 |
| 8/27/2026 | $14.85 | $14.90 | $14.80 | $14.80 | 109,650 |
| 8/26/2026 | $14.75 | $14.90 | $14.75 | $14.85 | 80,898 |
| 8/25/2026 | $14.85 | $14.85 | $14.75 | $14.75 | 46,111 |
| 8/24/2026 | $14.85 | $14.90 | $14.80 | $14.85 | 52,388 |
| 8/21/2026 | $14.70 | $14.85 | $14.70 | $14.85 | 95,650 |
| 8/20/2026 | $14.65 | $14.80 | $14.65 | $14.80 | 96,138 |
| 8/19/2026 | $14.55 | $14.70 | $14.55 | $14.55 | 57,614 |
| 8/18/2026 | $14.65 | $14.70 | $14.60 | $14.60 | 57,653 |
| 8/17/2026 | $14.70 | $14.75 | $14.65 | $14.65 | 94,355 |
| 8/14/2026 | $14.75 | $14.75 | $14.65 | $14.70 | 82,316 |
| 8/13/2026 | $14.90 | $14.90 | $14.70 | $14.75 | 76,614 |
| 8/12/2026 | $14.65 | $14.75 | $14.65 | $14.75 | 134,154 |
| 8/11/2026 | $14.50 | $14.70 | $14.50 | $14.65 | 84,944 |
| 8/10/2026 | $14.45 | $14.60 | $14.40 | $14.60 | 101,810 |
| 8/7/2026 | $14.45 | $14.50 | $14.40 | $14.45 | 63,656 |
| 8/6/2026 | $14.35 | $14.45 | $14.30 | $14.45 | 57,311 |
| 8/5/2026 | $14.40 | $14.40 | $14.25 | $14.40 | 104,250 |
| 8/4/2026 | $14.35 | $14.40 | $14.25 | $14.40 | 69,060 |
| 8/3/2026 | $14.45 | $14.45 | $14.35 | $14.45 | 54,857 |
| 7/31/2026 | $14.35 | $14.45 | $14.25 | $14.45 | 115,553 |
| 7/30/2026 | $14.50 | $14.50 | $14.20 | $14.20 | 106,881 |
| 7/29/2026 | $14.55 | $14.55 | $14.05 | $14.40 | 211,684 |
| 7/28/2026 | $14.45 | $14.45 | $14.25 | $14.45 | 220,487 |
| 7/27/2026 | $14.50 | $14.50 | $14.40 | $14.45 | 60,073 |
| 7/24/2026 | $14.45 | $14.50 | $14.40 | $14.50 | 44,133 |
| 7/23/2026 | $14.55 | $14.60 | $14.30 | $14.50 | 192,146 |
| 7/22/2026 | $14.65 | $14.70 | $14.55 | $14.55 | 123,992 |
| 7/21/2026 | $14.60 | $14.75 | $14.60 | $14.70 | 41,108 |
| 7/20/2026 | $14.60 | $14.60 | $14.50 | $14.60 | 97,755 |
| 7/17/2026 | $14.75 | $14.75 | $14.45 | $14.60 | 108,546 |
| 7/16/2026 | $14.75 | $14.80 | $14.60 | $14.75 | 51,026 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
