2505.TW2505.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.95 | $20.00 | $19.80 | $19.95 | 240,991 |
| 1/14/2026 | $20.15 | $20.15 | $19.90 | $19.95 | 399,626 |
| 1/13/2026 | $20.35 | $20.35 | $19.70 | $20.00 | 467,517 |
| 1/12/2026 | $21.00 | $21.00 | $19.95 | $19.95 | 1.94M |
| 1/9/2026 | $19.50 | $19.50 | $19.35 | $19.45 | 118,280 |
| 1/8/2026 | $19.45 | $19.75 | $19.45 | $19.50 | 93,469 |
| 1/7/2026 | $19.55 | $19.80 | $19.50 | $19.50 | 120,502 |
| 1/6/2026 | $19.65 | $19.80 | $19.50 | $19.55 | 429,611 |
| 1/5/2026 | $20.00 | $20.05 | $19.75 | $19.75 | 618,633 |
| 1/2/2026 | $20.20 | $20.20 | $19.85 | $20.00 | 534,681 |
| 12/31/2025 | $19.95 | $20.20 | $19.80 | $20.00 | 306,240 |
| 12/30/2025 | $20.00 | $20.00 | $19.70 | $19.95 | 140,448 |
| 12/29/2025 | $19.85 | $19.90 | $19.65 | $19.90 | 259,775 |
| 12/26/2025 | $19.95 | $19.95 | $19.75 | $19.75 | 124,540 |
| 12/24/2025 | $19.95 | $20.00 | $19.80 | $19.85 | 613,180 |
| 12/23/2025 | $19.80 | $19.95 | $19.70 | $19.85 | 388,932 |
| 12/22/2025 | $19.70 | $20.10 | $19.65 | $19.70 | 772,440 |
| 12/19/2025 | $19.20 | $19.70 | $19.20 | $19.60 | 712,877 |
| 12/18/2025 | $19.30 | $19.45 | $19.15 | $19.25 | 166,332 |
| 12/17/2025 | $19.15 | $19.35 | $19.15 | $19.20 | 203,034 |
| 12/16/2025 | $19.10 | $19.25 | $18.85 | $19.05 | 260,407 |
| 12/15/2025 | $19.15 | $19.20 | $19.00 | $19.10 | 114,719 |
| 12/12/2025 | $19.25 | $19.30 | $19.05 | $19.15 | 217,777 |
| 12/11/2025 | $19.35 | $19.35 | $18.85 | $19.10 | 312,697 |
| 12/10/2025 | $19.20 | $19.30 | $19.10 | $19.15 | 139,724 |
| 12/9/2025 | $19.30 | $19.35 | $19.05 | $19.30 | 198,704 |
| 12/8/2025 | $19.30 | $19.35 | $19.15 | $19.30 | 71,540 |
| 12/5/2025 | $19.25 | $19.40 | $19.10 | $19.25 | 317,362 |
| 12/4/2025 | $19.25 | $19.40 | $19.15 | $19.35 | 147,992 |
| 12/3/2025 | $19.40 | $19.40 | $19.15 | $19.40 | 163,550 |
| 12/2/2025 | $19.10 | $19.45 | $19.05 | $19.40 | 262,665 |
| 12/1/2025 | $19.35 | $19.35 | $19.05 | $19.25 | 128,808 |
| 11/28/2025 | $19.15 | $19.35 | $19.05 | $19.30 | 184,381 |
| 11/27/2025 | $19.50 | $19.50 | $19.10 | $19.15 | 91,664 |
| 11/26/2025 | $19.40 | $19.40 | $19.00 | $19.25 | 345,545 |
| 11/25/2025 | $19.25 | $19.30 | $18.80 | $18.90 | 184,278 |
| 11/24/2025 | $18.60 | $18.90 | $18.50 | $18.90 | 124,769 |
| 11/21/2025 | $18.75 | $18.75 | $18.35 | $18.60 | 174,195 |
| 11/20/2025 | $18.45 | $18.75 | $18.45 | $18.60 | 90,610 |
| 11/19/2025 | $18.60 | $18.65 | $18.25 | $18.40 | 110,072 |
| 11/18/2025 | $18.40 | $18.60 | $18.10 | $18.45 | 389,133 |
| 11/17/2025 | $19.10 | $19.10 | $18.45 | $18.50 | 855,741 |
| 11/14/2025 | $18.95 | $19.00 | $18.70 | $19.00 | 208,393 |
| 11/13/2025 | $19.10 | $19.10 | $18.75 | $18.95 | 168,445 |
| 11/12/2025 | $19.05 | $19.05 | $18.85 | $18.95 | 93,278 |
| 11/11/2025 | $18.85 | $19.30 | $18.85 | $19.00 | 176,619 |
| 11/10/2025 | $19.20 | $19.20 | $18.80 | $18.80 | 218,603 |
| 11/7/2025 | $19.25 | $19.40 | $18.95 | $19.10 | 243,148 |
| 11/6/2025 | $18.90 | $19.20 | $18.85 | $19.10 | 427,083 |
| 11/5/2025 | $19.00 | $19.00 | $18.65 | $18.75 | 155,188 |
| 11/4/2025 | $19.00 | $19.05 | $18.80 | $19.00 | 148,218 |
| 11/3/2025 | $18.90 | $19.00 | $18.70 | $19.00 | 161,123 |
| 10/31/2025 | $19.05 | $19.05 | $18.80 | $18.85 | 110,523 |
| 10/30/2025 | $18.90 | $19.00 | $18.80 | $18.90 | 148,565 |
| 10/29/2025 | $18.80 | $19.05 | $18.80 | $18.85 | 154,419 |
| 10/28/2025 | $19.05 | $19.10 | $18.75 | $18.90 | 279,208 |
| 10/27/2025 | $18.90 | $19.00 | $18.75 | $18.85 | 270,430 |
| 10/23/2025 | $18.60 | $18.90 | $18.55 | $18.85 | 345,365 |
| 10/22/2025 | $18.35 | $18.70 | $18.35 | $18.65 | 155,419 |
| 10/21/2025 | $18.45 | $18.50 | $18.25 | $18.30 | 105,560 |
| 10/20/2025 | $18.60 | $18.60 | $18.30 | $18.30 | 143,473 |
| 10/17/2025 | $18.50 | $18.60 | $18.40 | $18.40 | 163,026 |