2323.TW2323.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.30 | $11.30 | $11.30 | $11.30 | 144,000 |
| 1/14/2026 | $11.10 | $11.25 | $10.95 | $11.20 | 13.49M |
| 1/13/2026 | $11.00 | $11.05 | $10.75 | $11.00 | 8.58M |
| 1/12/2026 | $10.90 | $11.15 | $10.80 | $10.90 | 9.47M |
| 1/9/2026 | $10.90 | $10.90 | $10.55 | $10.80 | 10.06M |
| 1/8/2026 | $11.55 | $11.60 | $10.85 | $10.90 | 20.26M |
| 1/7/2026 | $11.35 | $11.70 | $11.20 | $11.60 | 27.92M |
| 1/6/2026 | $10.70 | $11.40 | $10.55 | $11.30 | 21.87M |
| 1/5/2026 | $11.20 | $11.30 | $10.60 | $10.60 | 15.35M |
| 1/2/2026 | $10.95 | $11.50 | $10.80 | $11.10 | 26.35M |
| 12/31/2025 | $10.75 | $11.00 | $10.65 | $10.80 | 12.52M |
| 12/30/2025 | $10.45 | $10.65 | $10.30 | $10.60 | 8.48M |
| 12/29/2025 | $10.55 | $10.80 | $10.45 | $10.50 | 8.25M |
| 12/26/2025 | $10.50 | $10.55 | $10.40 | $10.50 | 4.23M |
| 12/24/2025 | $10.65 | $10.80 | $10.40 | $10.50 | 5.42M |
| 12/23/2025 | $10.55 | $10.70 | $10.50 | $10.60 | 4.74M |
| 12/22/2025 | $10.65 | $10.85 | $10.50 | $10.55 | 7.25M |
| 12/19/2025 | $10.30 | $10.60 | $10.20 | $10.60 | 7.58M |
| 12/18/2025 | $10.35 | $10.60 | $10.20 | $10.25 | 9.71M |
| 12/17/2025 | $10.80 | $10.85 | $10.30 | $10.40 | 13.93M |
| 12/16/2025 | $11.10 | $11.30 | $10.70 | $10.80 | 20.41M |
| 12/15/2025 | $10.90 | $11.45 | $10.75 | $11.10 | 24.63M |
| 12/12/2025 | $11.10 | $11.65 | $10.90 | $11.00 | 63.26M |
| 12/11/2025 | $10.10 | $10.85 | $10.10 | $10.85 | 34.78M |
| 12/10/2025 | $9.83 | $10.05 | $9.80 | $9.90 | 9.94M |
| 12/9/2025 | $9.77 | $9.87 | $9.72 | $9.80 | 3.15M |
| 12/8/2025 | $9.63 | $9.77 | $9.51 | $9.77 | 4.30M |
| 12/5/2025 | $9.74 | $9.79 | $9.53 | $9.62 | 4.53M |
| 12/4/2025 | $9.87 | $9.95 | $9.72 | $9.75 | 7.05M |
| 12/3/2025 | $9.46 | $9.88 | $9.44 | $9.76 | 9.03M |
| 12/2/2025 | $9.39 | $9.52 | $9.36 | $9.42 | 2.22M |
| 12/1/2025 | $9.46 | $9.56 | $9.37 | $9.39 | 2.27M |
| 11/28/2025 | $9.40 | $9.49 | $9.37 | $9.46 | 2.16M |
| 11/27/2025 | $9.36 | $9.44 | $9.34 | $9.39 | 1.32M |
| 11/26/2025 | $9.33 | $9.45 | $9.33 | $9.35 | 2.71M |
| 11/25/2025 | $9.12 | $9.32 | $9.12 | $9.30 | 3.93M |
| 11/24/2025 | $9.16 | $9.22 | $8.99 | $9.06 | 2.51M |
| 11/21/2025 | $9.25 | $9.27 | $9.04 | $9.09 | 3.79M |
| 11/20/2025 | $9.32 | $9.45 | $9.31 | $9.34 | 3.05M |
| 11/19/2025 | $9.38 | $9.45 | $9.13 | $9.17 | 4.20M |
| 11/18/2025 | $9.59 | $9.61 | $9.36 | $9.38 | 3.85M |
| 11/17/2025 | $9.53 | $9.78 | $9.53 | $9.65 | 4.84M |
| 11/14/2025 | $9.42 | $9.62 | $9.34 | $9.53 | 3.69M |
| 11/13/2025 | $9.89 | $9.89 | $9.48 | $9.51 | 9.94M |
| 11/12/2025 | $9.56 | $10.05 | $9.54 | $9.90 | 11.57M |
| 11/11/2025 | $9.56 | $9.62 | $9.46 | $9.50 | 4.64M |
| 11/10/2025 | $9.59 | $9.60 | $9.35 | $9.50 | 4.38M |
| 11/7/2025 | $9.46 | $9.60 | $9.36 | $9.59 | 6.91M |
| 11/6/2025 | $9.11 | $9.64 | $9.11 | $9.50 | 10.25M |
| 11/5/2025 | $8.95 | $9.05 | $8.88 | $9.03 | 2.69M |
| 11/4/2025 | $9.11 | $9.14 | $9.01 | $9.02 | 3.26M |
| 11/3/2025 | $9.18 | $9.19 | $9.10 | $9.12 | 2.08M |
| 10/31/2025 | $9.32 | $9.32 | $9.13 | $9.13 | 3.89M |
| 10/30/2025 | $9.40 | $9.45 | $9.25 | $9.26 | 4.19M |
| 10/29/2025 | $9.24 | $9.38 | $9.24 | $9.35 | 4.07M |
| 10/28/2025 | $9.30 | $9.40 | $9.20 | $9.22 | 2.84M |
| 10/27/2025 | $9.17 | $9.29 | $9.12 | $9.25 | 4.07M |
| 10/23/2025 | $9.27 | $9.27 | $9.09 | $9.12 | 2.51M |
| 10/22/2025 | $9.17 | $9.30 | $9.16 | $9.24 | 3.79M |
| 10/21/2025 | $9.14 | $9.23 | $9.11 | $9.12 | 2.85M |
| 10/20/2025 | $9.16 | $9.17 | $9.05 | $9.11 | 1.82M |
| 10/17/2025 | $9.17 | $9.22 | $9.11 | $9.11 | 1.64M |