2409.TW2409.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.25 | $15.55 | $15.05 | $15.25 | 240.75M |
| 1/14/2026 | $15.15 | $15.90 | $15.05 | $15.15 | 334.75M |
| 1/13/2026 | $15.55 | $16.20 | $15.00 | $15.15 | 469.83M |
| 1/12/2026 | $14.65 | $15.90 | $14.25 | $15.30 | 490.31M |
| 1/9/2026 | $15.30 | $15.80 | $14.40 | $14.50 | 463.15M |
| 1/8/2026 | $16.95 | $17.50 | $15.60 | $15.65 | 941.71M |
| 1/7/2026 | $16.40 | $16.70 | $15.80 | $16.70 | 852.10M |
| 1/6/2026 | $14.50 | $15.20 | $14.30 | $15.20 | 322.39M |
| 1/5/2026 | $12.90 | $13.85 | $12.90 | $13.85 | 264.40M |
| 1/2/2026 | $12.20 | $12.65 | $11.90 | $12.60 | 198.40M |
| 12/31/2025 | $12.05 | $12.80 | $12.05 | $12.25 | 222.14M |
| 12/30/2025 | $11.75 | $12.15 | $11.60 | $12.05 | 193.39M |
| 12/29/2025 | $11.50 | $12.20 | $11.50 | $11.80 | 205.81M |
| 12/26/2025 | $11.50 | $11.50 | $11.20 | $11.40 | 36.10M |
| 12/24/2025 | $11.50 | $11.65 | $11.35 | $11.45 | 55.67M |
| 12/23/2025 | $11.45 | $11.55 | $11.25 | $11.30 | 47.57M |
| 12/22/2025 | $11.30 | $11.40 | $11.20 | $11.25 | 28.40M |
| 12/19/2025 | $11.20 | $11.30 | $11.15 | $11.25 | 31.82M |
| 12/18/2025 | $11.30 | $11.35 | $11.10 | $11.15 | 25.40M |
| 12/17/2025 | $11.40 | $11.50 | $11.25 | $11.30 | 23.23M |
| 12/16/2025 | $11.40 | $11.50 | $11.25 | $11.30 | 35.74M |
| 12/15/2025 | $11.30 | $11.60 | $11.20 | $11.45 | 39.20M |
| 12/12/2025 | $11.45 | $11.55 | $11.35 | $11.35 | 33.36M |
| 12/11/2025 | $11.65 | $11.65 | $11.35 | $11.40 | 34.29M |
| 12/10/2025 | $11.45 | $11.75 | $11.35 | $11.60 | 54.22M |
| 12/9/2025 | $11.65 | $11.65 | $11.30 | $11.30 | 41.00M |
| 12/8/2025 | $11.70 | $11.85 | $11.60 | $11.60 | 33.18M |
| 12/5/2025 | $11.85 | $11.85 | $11.60 | $11.65 | 47.52M |
| 12/4/2025 | $11.70 | $11.90 | $11.70 | $11.85 | 40.98M |
| 12/3/2025 | $11.40 | $11.85 | $11.40 | $11.65 | 59.20M |
| 12/2/2025 | $11.35 | $11.50 | $11.25 | $11.35 | 45.20M |
| 12/1/2025 | $11.60 | $11.60 | $11.35 | $11.35 | 44.73M |
| 11/28/2025 | $11.50 | $11.75 | $11.50 | $11.60 | 44.42M |
| 11/27/2025 | $11.45 | $11.55 | $11.30 | $11.50 | 44.06M |
| 11/26/2025 | $11.15 | $11.40 | $11.15 | $11.30 | 59.45M |
| 11/25/2025 | $10.95 | $11.25 | $10.90 | $11.05 | 56.97M |
| 11/24/2025 | $10.90 | $11.10 | $10.80 | $10.85 | 592.66M |
| 11/21/2025 | $11.00 | $11.15 | $10.80 | $10.80 | 55.96M |
| 11/20/2025 | $11.10 | $11.20 | $11.05 | $11.15 | 25.34M |
| 11/19/2025 | $11.10 | $11.30 | $11.00 | $11.00 | 43.00M |
| 11/18/2025 | $11.50 | $11.60 | $11.15 | $11.15 | 43.50M |
| 11/17/2025 | $11.95 | $12.05 | $11.55 | $11.55 | 56.68M |
| 11/14/2025 | $11.90 | $12.00 | $11.70 | $11.70 | 56.86M |
| 11/13/2025 | $11.95 | $12.10 | $11.80 | $12.00 | 34.85M |
| 11/12/2025 | $11.70 | $11.95 | $11.70 | $11.85 | 26.99M |
| 11/11/2025 | $11.90 | $11.95 | $11.65 | $11.70 | 46.60M |
| 11/10/2025 | $12.10 | $12.10 | $11.85 | $11.90 | 30.30M |
| 11/7/2025 | $11.85 | $12.15 | $11.85 | $12.00 | 33.74M |
| 11/6/2025 | $11.85 | $12.00 | $11.75 | $11.85 | 49.46M |
| 11/5/2025 | $11.55 | $12.00 | $11.40 | $11.80 | 56.87M |
| 11/4/2025 | $11.95 | $12.10 | $11.65 | $11.65 | 60.34M |
| 11/3/2025 | $12.15 | $12.30 | $11.90 | $11.90 | 81.19M |
| 10/31/2025 | $12.55 | $12.65 | $12.15 | $12.15 | 104.47M |
| 10/30/2025 | $13.15 | $13.25 | $12.80 | $12.80 | 53.77M |
| 10/29/2025 | $13.10 | $13.20 | $13.00 | $13.05 | 37.01M |
| 10/28/2025 | $13.25 | $13.25 | $13.00 | $13.10 | 34.89M |
| 10/27/2025 | $13.35 | $13.45 | $13.10 | $13.20 | 51.41M |
| 10/23/2025 | $13.15 | $13.25 | $13.05 | $13.20 | 44.06M |
| 10/22/2025 | $13.10 | $13.15 | $13.00 | $13.15 | 37.00M |
| 10/21/2025 | $13.25 | $13.25 | $13.00 | $13.05 | 53.89M |
| 10/20/2025 | $13.25 | $13.35 | $13.10 | $13.25 | 30.21M |
| 10/17/2025 | $13.25 | $13.40 | $13.10 | $13.20 | 32.30M |