2406.TW2406.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.85 | $32.95 | $30.55 | $31.50 | 29.51M |
| 1/14/2026 | $32.10 | $32.40 | $30.05 | $31.85 | 83.53M |
| 1/13/2026 | $29.80 | $30.85 | $29.35 | $30.85 | 75.19M |
| 1/12/2026 | $28.00 | $28.05 | $27.50 | $28.05 | 18.47M |
| 1/9/2026 | $25.00 | $25.85 | $24.25 | $25.50 | 13.66M |
| 1/8/2026 | $24.85 | $26.00 | $24.30 | $24.80 | 18.89M |
| 1/7/2026 | $24.00 | $25.70 | $23.60 | $24.65 | 15.48M |
| 1/6/2026 | $23.45 | $24.35 | $23.40 | $23.95 | 8.30M |
| 1/5/2026 | $25.00 | $25.00 | $23.10 | $23.45 | 12.46M |
| 1/2/2026 | $25.35 | $25.90 | $24.80 | $24.85 | 7.19M |
| 12/31/2025 | $26.10 | $26.15 | $25.25 | $25.25 | 8.85M |
| 12/30/2025 | $25.70 | $26.55 | $25.45 | $26.40 | 8.88M |
| 12/29/2025 | $27.70 | $27.90 | $25.90 | $26.10 | 18.62M |
| 12/26/2025 | $26.45 | $27.40 | $26.45 | $27.30 | 17.15M |
| 12/24/2025 | $27.00 | $27.40 | $26.30 | $26.45 | 13.77M |
| 12/23/2025 | $26.30 | $28.00 | $26.00 | $27.20 | 46.23M |
| 12/22/2025 | $24.65 | $26.30 | $24.55 | $26.20 | 20.12M |
| 12/19/2025 | $23.65 | $24.60 | $23.50 | $24.60 | 11.91M |
| 12/18/2025 | $24.35 | $24.85 | $23.35 | $23.60 | 13.70M |
| 12/17/2025 | $26.90 | $28.50 | $24.45 | $24.65 | 50.14M |
| 12/16/2025 | $26.75 | $28.00 | $26.50 | $27.00 | 60.33M |
| 12/15/2025 | $27.00 | $27.75 | $26.20 | $26.70 | 40.56M |
| 12/12/2025 | $26.65 | $27.30 | $25.05 | $27.00 | 71.62M |
| 12/11/2025 | $23.90 | $24.95 | $23.90 | $24.95 | 13.42M |
| 12/10/2025 | $23.20 | $24.15 | $22.40 | $22.70 | 17.29M |
| 12/9/2025 | $23.20 | $23.40 | $22.40 | $23.00 | 10.49M |
| 12/8/2025 | $23.35 | $23.60 | $22.25 | $23.10 | 10.88M |
| 12/5/2025 | $22.65 | $23.55 | $21.45 | $23.35 | 28.69M |
| 12/4/2025 | $22.60 | $23.45 | $22.45 | $23.35 | 29.71M |
| 12/3/2025 | $20.25 | $21.65 | $20.05 | $21.35 | 7.91M |
| 12/2/2025 | $20.20 | $20.75 | $19.95 | $20.25 | 2.28M |
| 12/1/2025 | $20.35 | $20.75 | $20.00 | $20.10 | 3.36M |
| 11/28/2025 | $21.35 | $21.40 | $20.40 | $20.50 | 7.51M |
| 11/27/2025 | $21.20 | $22.00 | $20.70 | $21.60 | 14.34M |
| 11/26/2025 | $20.55 | $21.05 | $20.35 | $20.45 | 5.19M |
| 11/25/2025 | $20.25 | $20.50 | $19.95 | $20.20 | 2.31M |
| 11/24/2025 | $20.05 | $20.25 | $19.55 | $19.95 | 2.48M |
| 11/21/2025 | $19.80 | $20.00 | $19.40 | $19.70 | 2.24M |
| 11/20/2025 | $20.15 | $20.55 | $20.00 | $20.25 | 2.43M |
| 11/19/2025 | $20.25 | $20.35 | $19.60 | $19.70 | 1.97M |
| 11/18/2025 | $20.85 | $20.95 | $19.90 | $20.10 | 4.02M |
| 11/17/2025 | $20.70 | $21.30 | $20.40 | $20.85 | 7.04M |
| 11/14/2025 | $19.80 | $20.50 | $19.70 | $20.30 | 2.85M |
| 11/13/2025 | $20.75 | $20.80 | $19.90 | $20.15 | 3.17M |
| 11/12/2025 | $20.00 | $20.80 | $19.80 | $20.50 | 6.32M |
| 11/11/2025 | $19.40 | $20.00 | $19.25 | $19.60 | 4.98M |
| 11/10/2025 | $18.60 | $18.70 | $18.30 | $18.55 | 953,062 |
| 11/7/2025 | $18.85 | $18.85 | $18.35 | $18.55 | 1.02M |
| 11/6/2025 | $18.60 | $18.85 | $18.40 | $18.85 | 1.03M |
| 11/5/2025 | $18.00 | $18.50 | $17.75 | $18.45 | 1.75M |
| 11/4/2025 | $18.85 | $18.85 | $18.10 | $18.25 | 2.51M |
| 11/3/2025 | $19.10 | $19.15 | $18.65 | $18.70 | 2.25M |
| 10/31/2025 | $19.30 | $19.45 | $19.00 | $19.00 | 1.66M |
| 10/30/2025 | $19.75 | $19.85 | $19.20 | $19.25 | 2.48M |
| 10/29/2025 | $20.30 | $20.30 | $19.45 | $19.65 | 3.53M |
| 10/28/2025 | $20.35 | $20.50 | $19.85 | $19.95 | 2.43M |
| 10/27/2025 | $20.25 | $20.75 | $20.00 | $20.15 | 3.01M |
| 10/23/2025 | $19.95 | $20.05 | $19.70 | $20.00 | 2.69M |
| 10/22/2025 | $20.70 | $21.20 | $20.10 | $20.20 | 5.80M |
| 10/21/2025 | $20.60 | $21.70 | $20.30 | $20.65 | 9.45M |
| 10/20/2025 | $20.30 | $20.55 | $19.90 | $20.40 | 2.44M |
| 10/17/2025 | $20.15 | $20.55 | $19.90 | $19.95 | 2.50M |