2401.TW2401.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.80 | $21.80 | $21.10 | $21.45 | 3.58M |
| 1/14/2026 | $21.30 | $21.85 | $21.20 | $21.85 | 5.64M |
| 1/13/2026 | $21.20 | $21.40 | $20.75 | $21.00 | 3.96M |
| 1/12/2026 | $20.45 | $20.90 | $20.30 | $20.70 | 2.39M |
| 1/9/2026 | $20.50 | $20.65 | $19.95 | $20.25 | 1.87M |
| 1/8/2026 | $21.40 | $21.40 | $20.40 | $20.45 | 3.89M |
| 1/7/2026 | $20.65 | $21.35 | $20.50 | $21.35 | 7.27M |
| 1/6/2026 | $20.00 | $20.45 | $19.90 | $20.45 | 3.97M |
| 1/5/2026 | $20.35 | $20.50 | $19.80 | $19.90 | 2.21M |
| 1/2/2026 | $20.10 | $20.40 | $20.00 | $20.20 | 1.53M |
| 12/31/2025 | $20.35 | $20.65 | $19.90 | $19.90 | 2.19M |
| 12/30/2025 | $20.15 | $20.20 | $19.90 | $20.20 | 1.07M |
| 12/29/2025 | $20.05 | $20.45 | $20.05 | $20.15 | 1.39M |
| 12/26/2025 | $20.05 | $20.20 | $19.85 | $20.05 | 1.24M |
| 12/24/2025 | $20.30 | $20.40 | $19.85 | $19.95 | 2.22M |
| 12/23/2025 | $20.90 | $20.90 | $20.35 | $20.35 | 1.19M |
| 12/22/2025 | $20.50 | $20.80 | $20.50 | $20.80 | 1.42M |
| 12/19/2025 | $20.35 | $20.50 | $20.20 | $20.40 | 897,189 |
| 12/18/2025 | $20.45 | $20.50 | $20.15 | $20.20 | 1.09M |
| 12/17/2025 | $20.90 | $21.20 | $20.45 | $20.45 | 2.31M |
| 12/16/2025 | $20.60 | $21.05 | $20.50 | $20.75 | 2.11M |
| 12/15/2025 | $20.20 | $20.85 | $20.15 | $20.65 | 1.17M |
| 12/12/2025 | $20.65 | $20.75 | $20.40 | $20.50 | 1.06M |
| 12/11/2025 | $20.25 | $20.70 | $20.20 | $20.40 | 1.71M |
| 12/10/2025 | $20.50 | $20.75 | $20.15 | $20.15 | 1.31M |
| 12/9/2025 | $20.80 | $20.80 | $20.45 | $20.45 | 1.04M |
| 12/8/2025 | $20.25 | $20.75 | $20.25 | $20.70 | 1.77M |
| 12/5/2025 | $20.25 | $20.45 | $20.10 | $20.20 | 1.24M |
| 12/4/2025 | $20.30 | $20.60 | $20.25 | $20.30 | 1.41M |
| 12/3/2025 | $20.10 | $20.35 | $20.10 | $20.25 | 954,475 |
| 12/2/2025 | $19.90 | $20.25 | $19.85 | $20.10 | 1.40M |
| 12/1/2025 | $20.30 | $20.45 | $19.90 | $19.90 | 1.56M |
| 11/28/2025 | $20.05 | $20.30 | $19.95 | $20.30 | 957,606 |
| 11/27/2025 | $20.00 | $20.10 | $19.75 | $20.00 | 1.07M |
| 11/26/2025 | $19.70 | $20.20 | $19.70 | $19.90 | 1.40M |
| 11/25/2025 | $19.50 | $19.75 | $19.35 | $19.60 | 1.24M |
| 11/24/2025 | $19.45 | $19.60 | $19.10 | $19.25 | 1.41M |
| 11/21/2025 | $19.50 | $19.75 | $19.15 | $19.35 | 1.59M |
| 11/20/2025 | $19.80 | $20.10 | $19.75 | $19.90 | 1.44M |
| 11/19/2025 | $19.80 | $20.00 | $19.25 | $19.40 | 2.40M |
| 11/18/2025 | $20.50 | $20.50 | $19.70 | $19.80 | 2.58M |
| 11/17/2025 | $20.40 | $20.95 | $20.20 | $20.65 | 2.34M |
| 11/14/2025 | $20.75 | $20.95 | $20.30 | $20.35 | 2.01M |
| 11/13/2025 | $20.80 | $21.25 | $20.70 | $21.10 | 2.25M |
| 11/12/2025 | $20.30 | $20.90 | $20.30 | $20.80 | 2.18M |
| 11/11/2025 | $20.85 | $20.95 | $20.20 | $20.25 | 2.75M |
| 11/10/2025 | $20.55 | $21.10 | $20.40 | $20.90 | 1.70M |
| 11/7/2025 | $20.90 | $20.90 | $20.45 | $20.55 | 1.25M |
| 11/6/2025 | $20.75 | $21.00 | $20.55 | $21.00 | 1.31M |
| 11/5/2025 | $20.70 | $20.75 | $20.35 | $20.50 | 1.80M |
| 11/4/2025 | $21.50 | $21.55 | $20.90 | $21.00 | 2.09M |
| 11/3/2025 | $21.70 | $21.90 | $21.40 | $21.45 | 1.81M |
| 10/31/2025 | $22.10 | $22.15 | $21.50 | $21.55 | 2.86M |
| 10/30/2025 | $22.35 | $22.45 | $21.70 | $22.00 | 3.52M |
| 10/29/2025 | $22.75 | $23.10 | $22.20 | $22.35 | 2.60M |
| 10/28/2025 | $23.25 | $23.25 | $22.60 | $22.65 | 2.56M |
| 10/27/2025 | $23.35 | $23.50 | $22.70 | $23.10 | 2.59M |
| 10/23/2025 | $23.50 | $23.50 | $23.05 | $23.05 | 2.23M |
| 10/22/2025 | $23.40 | $23.70 | $23.25 | $23.55 | 3.15M |
| 10/21/2025 | $23.35 | $23.70 | $23.20 | $23.35 | 3.43M |
| 10/20/2025 | $22.80 | $23.10 | $22.60 | $23.00 | 2.09M |
| 10/17/2025 | $22.90 | $22.90 | $22.60 | $22.65 | 1.58M |