2426.TW2426.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.95 | $17.95 | $17.40 | $17.55 | 657,438 |
| 1/14/2026 | $17.15 | $18.20 | $17.15 | $17.95 | 1.84M |
| 1/13/2026 | $17.05 | $17.25 | $16.80 | $17.00 | 642,085 |
| 1/12/2026 | $16.50 | $16.95 | $16.45 | $16.80 | 636,183 |
| 1/9/2026 | $16.80 | $16.80 | $16.15 | $16.50 | 732,844 |
| 1/8/2026 | $17.40 | $17.50 | $16.70 | $16.70 | 885,281 |
| 1/7/2026 | $17.50 | $17.70 | $17.30 | $17.35 | 846,225 |
| 1/6/2026 | $17.00 | $17.40 | $16.80 | $17.35 | 666,173 |
| 1/5/2026 | $17.40 | $17.45 | $16.80 | $17.00 | 838,126 |
| 1/2/2026 | $17.20 | $17.40 | $16.90 | $17.25 | 982,278 |
| 12/31/2025 | $17.50 | $17.55 | $17.20 | $17.20 | 868,311 |
| 12/30/2025 | $17.85 | $18.00 | $17.25 | $17.30 | 2.05M |
| 12/29/2025 | $17.85 | $18.70 | $17.80 | $18.55 | 4.89M |
| 12/26/2025 | $17.00 | $17.10 | $16.85 | $17.05 | 312,631 |
| 12/24/2025 | $16.90 | $17.15 | $16.80 | $17.00 | 477,556 |
| 12/23/2025 | $17.00 | $17.25 | $16.90 | $16.90 | 487,429 |
| 12/22/2025 | $17.05 | $17.25 | $17.05 | $17.10 | 347,848 |
| 12/19/2025 | $17.00 | $17.20 | $16.80 | $17.05 | 352,382 |
| 12/18/2025 | $17.00 | $17.15 | $16.75 | $17.00 | 311,627 |
| 12/17/2025 | $17.15 | $17.40 | $16.90 | $17.10 | 395,776 |
| 12/16/2025 | $17.05 | $17.35 | $16.90 | $17.10 | 357,035 |
| 12/15/2025 | $16.75 | $17.30 | $16.55 | $17.10 | 428,952 |
| 12/12/2025 | $17.15 | $17.15 | $16.60 | $16.75 | 426,807 |
| 12/11/2025 | $17.45 | $17.70 | $16.90 | $16.90 | 635,830 |
| 12/10/2025 | $17.10 | $17.35 | $16.95 | $17.30 | 685,912 |
| 12/9/2025 | $16.85 | $17.10 | $16.80 | $16.95 | 348,225 |
| 12/8/2025 | $16.70 | $17.00 | $16.55 | $16.95 | 339,136 |
| 12/5/2025 | $16.80 | $16.95 | $16.60 | $16.80 | 312,678 |
| 12/4/2025 | $16.60 | $16.90 | $16.60 | $16.80 | 472,539 |
| 12/3/2025 | $16.20 | $16.50 | $16.20 | $16.45 | 381,504 |
| 12/2/2025 | $16.40 | $16.45 | $16.05 | $16.20 | 396,884 |
| 12/1/2025 | $16.20 | $16.55 | $16.20 | $16.40 | 389,941 |
| 11/28/2025 | $16.05 | $16.35 | $16.00 | $16.20 | 367,700 |
| 11/27/2025 | $15.90 | $16.10 | $15.80 | $16.10 | 218,016 |
| 11/26/2025 | $15.80 | $15.95 | $15.65 | $15.95 | 356,502 |
| 11/25/2025 | $15.20 | $15.60 | $15.20 | $15.60 | 285,025 |
| 11/24/2025 | $15.10 | $15.25 | $14.90 | $15.25 | 287,017 |
| 11/21/2025 | $15.20 | $15.20 | $14.85 | $14.85 | 446,936 |
| 11/20/2025 | $15.20 | $15.35 | $15.05 | $15.35 | 265,938 |
| 11/19/2025 | $15.30 | $15.30 | $14.80 | $14.90 | 477,445 |
| 11/18/2025 | $15.45 | $15.50 | $15.05 | $15.05 | 356,643 |
| 11/17/2025 | $15.90 | $15.90 | $15.55 | $15.60 | 202,071 |
| 11/14/2025 | $15.60 | $15.95 | $15.60 | $15.80 | 256,015 |
| 11/13/2025 | $16.30 | $16.30 | $15.90 | $15.95 | 366,021 |
| 11/12/2025 | $15.70 | $16.20 | $15.70 | $16.15 | 366,658 |
| 11/11/2025 | $15.70 | $15.90 | $15.50 | $15.50 | 388,528 |
| 11/10/2025 | $16.10 | $16.10 | $15.60 | $15.70 | 605,252 |
| 11/7/2025 | $16.40 | $16.40 | $16.10 | $16.15 | 764,779 |
| 11/6/2025 | $16.70 | $16.70 | $16.35 | $16.50 | 417,795 |
| 11/5/2025 | $16.80 | $16.80 | $16.35 | $16.40 | 725,937 |
| 11/4/2025 | $17.15 | $17.25 | $16.80 | $16.80 | 436,196 |
| 11/3/2025 | $17.50 | $17.50 | $17.05 | $17.10 | 560,543 |
| 10/31/2025 | $17.95 | $18.00 | $17.50 | $17.50 | 345,194 |
| 10/30/2025 | $18.00 | $18.10 | $17.65 | $17.80 | 526,218 |
| 10/29/2025 | $18.20 | $18.55 | $18.00 | $18.00 | 616,386 |
| 10/28/2025 | $17.95 | $18.10 | $17.60 | $18.00 | 761,020 |
| 10/27/2025 | $17.80 | $18.00 | $17.60 | $17.95 | 599,947 |
| 10/23/2025 | $17.60 | $17.75 | $17.50 | $17.60 | 285,500 |
| 10/22/2025 | $17.65 | $17.70 | $17.40 | $17.55 | 285,901 |
| 10/21/2025 | $17.45 | $17.80 | $17.30 | $17.55 | 412,303 |
| 10/20/2025 | $17.50 | $17.50 | $17.15 | $17.25 | 511,809 |
| 10/17/2025 | $17.25 | $17.50 | $17.20 | $17.45 | 357,084 |