2534.TW2534.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.35 | $20.35 | $20.35 | $20.35 | 5,000 |
| 1/14/2026 | $20.15 | $20.35 | $20.15 | $20.35 | 397,324 |
| 1/13/2026 | $20.25 | $20.25 | $20.00 | $20.15 | 690,460 |
| 1/12/2026 | $20.45 | $20.45 | $20.05 | $20.35 | 1.03M |
| 1/9/2026 | $20.40 | $20.45 | $20.20 | $20.45 | 718,871 |
| 1/8/2026 | $20.35 | $20.50 | $20.25 | $20.45 | 301,644 |
| 1/7/2026 | $20.45 | $20.50 | $20.30 | $20.35 | 299,683 |
| 1/6/2026 | $20.55 | $20.60 | $20.30 | $20.45 | 353,019 |
| 1/5/2026 | $20.70 | $20.70 | $20.25 | $20.55 | 747,666 |
| 1/2/2026 | $20.85 | $21.00 | $20.65 | $20.80 | 398,678 |
| 12/31/2025 | $20.80 | $20.85 | $20.65 | $20.80 | 222,561 |
| 12/30/2025 | $20.85 | $20.85 | $20.60 | $20.80 | 310,712 |
| 12/29/2025 | $20.80 | $20.80 | $20.55 | $20.70 | 465,661 |
| 12/26/2025 | $20.85 | $20.85 | $20.55 | $20.80 | 364,320 |
| 12/24/2025 | $20.65 | $20.90 | $20.50 | $20.90 | 512,907 |
| 12/23/2025 | $20.70 | $20.70 | $20.45 | $20.65 | 321,768 |
| 12/22/2025 | $20.95 | $20.95 | $20.45 | $20.65 | 401,302 |
| 12/19/2025 | $20.40 | $20.85 | $20.40 | $20.70 | 464,265 |
| 12/18/2025 | $20.45 | $20.65 | $20.25 | $20.60 | 599,724 |
| 12/17/2025 | $20.30 | $20.50 | $20.15 | $20.25 | 530,484 |
| 12/16/2025 | $20.05 | $20.25 | $19.95 | $20.20 | 434,911 |
| 12/15/2025 | $20.25 | $20.35 | $20.10 | $20.25 | 314,993 |
| 12/12/2025 | $20.20 | $20.55 | $20.20 | $20.30 | 466,784 |
| 12/11/2025 | $19.95 | $20.05 | $19.80 | $20.05 | 1.03M |
| 12/10/2025 | $20.15 | $20.20 | $20.00 | $20.10 | 299,216 |
| 12/9/2025 | $20.10 | $20.20 | $20.05 | $20.15 | 138,341 |
| 12/8/2025 | $20.25 | $20.25 | $20.10 | $20.15 | 184,806 |
| 12/5/2025 | $20.35 | $20.35 | $20.05 | $20.20 | 542,526 |
| 12/4/2025 | $20.55 | $20.60 | $20.25 | $20.40 | 366,317 |
| 12/3/2025 | $20.40 | $20.75 | $20.40 | $20.55 | 278,472 |
| 12/2/2025 | $20.25 | $20.35 | $20.20 | $20.25 | 270,744 |
| 12/1/2025 | $20.25 | $20.50 | $20.15 | $20.30 | 285,860 |
| 11/28/2025 | $20.40 | $20.40 | $20.25 | $20.35 | 241,677 |
| 11/27/2025 | $20.25 | $20.40 | $20.25 | $20.40 | 399,142 |
| 11/26/2025 | $20.25 | $20.45 | $20.25 | $20.35 | 421,004 |
| 11/25/2025 | $20.40 | $20.45 | $20.25 | $20.25 | 200,403 |
| 11/24/2025 | $20.05 | $20.50 | $19.85 | $20.50 | 603,797 |
| 11/21/2025 | $20.00 | $20.05 | $19.75 | $20.05 | 455,495 |
| 11/20/2025 | $20.05 | $20.10 | $19.90 | $20.00 | 311,067 |
| 11/19/2025 | $20.25 | $20.25 | $19.80 | $20.05 | 445,744 |
| 11/18/2025 | $20.20 | $20.20 | $19.80 | $20.10 | 799,411 |
| 11/17/2025 | $20.30 | $20.75 | $20.05 | $20.35 | 974,145 |
| 11/14/2025 | $20.75 | $20.75 | $20.20 | $20.50 | 1.23M |
| 11/13/2025 | $21.00 | $21.00 | $20.75 | $20.75 | 355,555 |
| 11/12/2025 | $21.00 | $21.05 | $20.80 | $20.95 | 560,035 |
| 11/11/2025 | $20.95 | $21.00 | $20.80 | $20.90 | 348,295 |
| 11/10/2025 | $21.00 | $21.05 | $20.70 | $20.95 | 597,939 |
| 11/7/2025 | $21.20 | $21.35 | $20.70 | $21.00 | 1.22M |
| 11/6/2025 | $21.25 | $21.40 | $21.00 | $21.40 | 215,105 |
| 11/5/2025 | $21.30 | $21.30 | $20.75 | $21.10 | 459,110 |
| 11/4/2025 | $21.20 | $21.40 | $21.15 | $21.20 | 232,269 |
| 11/3/2025 | $21.40 | $21.40 | $21.20 | $21.30 | 207,310 |
| 10/31/2025 | $21.60 | $21.60 | $21.30 | $21.30 | 258,261 |
| 10/30/2025 | $21.45 | $21.45 | $21.35 | $21.40 | 198,284 |
| 10/29/2025 | $21.25 | $21.55 | $21.20 | $21.40 | 487,737 |
| 10/28/2025 | $21.55 | $21.55 | $21.20 | $21.25 | 619,297 |
| 10/27/2025 | $21.60 | $21.70 | $21.45 | $21.55 | 342,161 |
| 10/23/2025 | $21.30 | $21.60 | $21.20 | $21.45 | 336,158 |
| 10/22/2025 | $21.30 | $21.45 | $21.25 | $21.30 | 322,609 |
| 10/21/2025 | $21.60 | $21.60 | $21.30 | $21.30 | 305,125 |
| 10/20/2025 | $21.60 | $21.65 | $21.20 | $21.45 | 485,259 |
| 10/17/2025 | $21.50 | $21.60 | $21.15 | $21.60 | 1.09M |