2538.TW2538.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.00 | $11.00 | $10.90 | $10.90 | 284,441 |
| 1/15/2026 | $11.05 | $11.05 | $10.90 | $11.05 | 145,050 |
| 1/14/2026 | $11.10 | $11.10 | $11.00 | $11.10 | 110,843 |
| 1/13/2026 | $10.90 | $11.05 | $10.90 | $11.00 | 220,516 |
| 1/12/2026 | $11.00 | $11.05 | $10.85 | $10.95 | 391,506 |
| 1/9/2026 | $11.10 | $11.15 | $10.95 | $11.10 | 257,769 |
| 1/8/2026 | $11.20 | $11.25 | $11.00 | $11.10 | 353,953 |
| 1/7/2026 | $11.00 | $11.25 | $10.85 | $11.20 | 624,020 |
| 1/6/2026 | $10.90 | $11.05 | $10.90 | $10.90 | 385,072 |
| 1/5/2026 | $11.15 | $11.15 | $10.90 | $10.90 | 806,378 |
| 1/2/2026 | $11.30 | $11.35 | $11.20 | $11.20 | 234,091 |
| 12/31/2025 | $11.30 | $11.45 | $11.30 | $11.35 | 129,296 |
| 12/30/2025 | $11.55 | $11.55 | $11.30 | $11.45 | 213,231 |
| 12/29/2025 | $11.30 | $11.55 | $11.25 | $11.55 | 830,598 |
| 12/26/2025 | $11.45 | $11.50 | $11.30 | $11.35 | 158,034 |
| 12/24/2025 | $11.40 | $11.50 | $11.25 | $11.35 | 328,492 |
| 12/23/2025 | $11.30 | $11.40 | $11.25 | $11.40 | 279,383 |
| 12/22/2025 | $11.40 | $11.40 | $11.15 | $11.35 | 264,011 |
| 12/19/2025 | $11.25 | $11.45 | $11.25 | $11.40 | 343,909 |
| 12/18/2025 | $11.30 | $11.30 | $11.25 | $11.25 | 263,523 |
| 12/17/2025 | $11.20 | $11.30 | $11.15 | $11.20 | 268,347 |
| 12/16/2025 | $11.15 | $11.25 | $11.10 | $11.20 | 219,338 |
| 12/15/2025 | $11.10 | $11.30 | $11.10 | $11.20 | 282,241 |
| 12/12/2025 | $11.30 | $11.35 | $11.15 | $11.15 | 208,995 |
| 12/11/2025 | $11.30 | $11.35 | $11.10 | $11.20 | 263,525 |
| 12/10/2025 | $11.30 | $11.40 | $11.25 | $11.25 | 147,004 |
| 12/9/2025 | $11.30 | $11.35 | $11.20 | $11.30 | 186,925 |
| 12/8/2025 | $11.35 | $11.45 | $11.15 | $11.25 | 488,502 |
| 12/5/2025 | $11.45 | $11.45 | $11.25 | $11.40 | 253,014 |
| 12/4/2025 | $11.35 | $11.45 | $11.30 | $11.40 | 199,910 |
| 12/3/2025 | $11.30 | $11.40 | $11.20 | $11.40 | 287,085 |
| 12/2/2025 | $11.00 | $11.30 | $11.00 | $11.25 | 330,701 |
| 12/1/2025 | $11.00 | $11.20 | $11.00 | $11.00 | 161,626 |
| 11/28/2025 | $11.05 | $11.20 | $11.00 | $11.10 | 299,638 |
| 11/27/2025 | $11.10 | $11.20 | $11.00 | $11.10 | 163,745 |
| 11/26/2025 | $11.15 | $11.20 | $11.05 | $11.15 | 140,171 |
| 11/25/2025 | $10.90 | $11.15 | $10.90 | $11.15 | 345,160 |
| 11/24/2025 | $10.90 | $11.00 | $10.80 | $10.95 | 277,542 |
| 11/21/2025 | $10.85 | $11.00 | $10.80 | $10.80 | 309,555 |
| 11/20/2025 | $11.00 | $11.00 | $10.85 | $10.85 | 179,475 |
| 11/19/2025 | $11.05 | $11.05 | $10.85 | $10.85 | 242,330 |
| 11/18/2025 | $11.35 | $11.35 | $10.90 | $11.05 | 646,060 |
| 11/17/2025 | $11.05 | $11.30 | $10.95 | $11.30 | 1.11M |
| 11/14/2025 | $10.85 | $11.00 | $10.75 | $10.90 | 563,586 |
| 11/13/2025 | $10.60 | $10.95 | $10.60 | $10.85 | 493,744 |
| 11/12/2025 | $10.60 | $10.80 | $10.60 | $10.65 | 177,067 |
| 11/11/2025 | $10.50 | $10.65 | $10.45 | $10.65 | 354,943 |
| 11/10/2025 | $10.55 | $10.60 | $10.45 | $10.50 | 315,712 |
| 11/7/2025 | $10.70 | $10.70 | $10.45 | $10.55 | 622,420 |
| 11/6/2025 | $10.45 | $10.85 | $10.45 | $10.80 | 401,685 |
| 11/5/2025 | $10.60 | $10.60 | $10.35 | $10.45 | 354,058 |
| 11/4/2025 | $10.60 | $10.60 | $10.45 | $10.50 | 245,751 |
| 11/3/2025 | $10.55 | $10.60 | $10.40 | $10.60 | 563,536 |
| 10/31/2025 | $10.70 | $10.70 | $10.55 | $10.55 | 322,409 |
| 10/30/2025 | $10.70 | $10.80 | $10.60 | $10.65 | 373,678 |
| 10/29/2025 | $10.75 | $10.75 | $10.65 | $10.70 | 195,496 |
| 10/28/2025 | $10.85 | $10.85 | $10.65 | $10.70 | 225,662 |
| 10/27/2025 | $10.70 | $10.85 | $10.60 | $10.85 | 651,353 |
| 10/23/2025 | $10.80 | $10.90 | $10.70 | $10.70 | 509,953 |
| 10/22/2025 | $10.70 | $10.85 | $10.70 | $10.80 | 469,273 |
| 10/21/2025 | $10.60 | $10.75 | $10.60 | $10.70 | 215,664 |
| 10/20/2025 | $10.75 | $10.80 | $10.55 | $10.60 | 211,509 |