2547.TW2547.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.00 | $11.10 | $11.00 | $11.05 | 1.06M |
| 1/14/2026 | $11.00 | $11.05 | $10.90 | $11.00 | 831,723 |
| 1/13/2026 | $11.00 | $11.00 | $10.85 | $10.95 | 2.00M |
| 1/12/2026 | $10.85 | $10.90 | $10.75 | $10.85 | 956,158 |
| 1/9/2026 | $10.80 | $10.90 | $10.75 | $10.80 | 886,320 |
| 1/8/2026 | $10.70 | $10.90 | $10.70 | $10.75 | 1.60M |
| 1/7/2026 | $10.65 | $10.75 | $10.60 | $10.70 | 1.41M |
| 1/6/2026 | $10.65 | $10.65 | $10.55 | $10.60 | 2.48M |
| 1/5/2026 | $10.75 | $10.75 | $10.60 | $10.65 | 3.15M |
| 1/2/2026 | $10.90 | $10.95 | $10.75 | $10.75 | 2.19M |
| 12/31/2025 | $11.05 | $11.10 | $10.90 | $10.90 | 1.47M |
| 12/30/2025 | $11.05 | $11.10 | $10.85 | $11.05 | 1.57M |
| 12/29/2025 | $11.05 | $11.25 | $10.95 | $11.05 | 2.94M |
| 12/26/2025 | $11.25 | $11.25 | $10.95 | $11.05 | 3.48M |
| 12/24/2025 | $10.80 | $11.35 | $10.80 | $11.15 | 4.61M |
| 12/23/2025 | $10.80 | $10.85 | $10.70 | $10.75 | 769,770 |
| 12/22/2025 | $10.80 | $10.85 | $10.65 | $10.75 | 1.30M |
| 12/19/2025 | $10.80 | $10.90 | $10.70 | $10.75 | 2.09M |
| 12/18/2025 | $10.75 | $10.80 | $10.65 | $10.75 | 806,860 |
| 12/17/2025 | $10.70 | $10.85 | $10.65 | $10.65 | 689,048 |
| 12/16/2025 | $10.70 | $10.70 | $10.60 | $10.65 | 945,009 |
| 12/15/2025 | $10.70 | $10.80 | $10.60 | $10.70 | 813,673 |
| 12/12/2025 | $10.60 | $10.80 | $10.60 | $10.65 | 630,835 |
| 12/11/2025 | $10.80 | $10.80 | $10.50 | $10.60 | 1.51M |
| 12/10/2025 | $10.90 | $10.90 | $10.70 | $10.70 | 798,300 |
| 12/9/2025 | $10.85 | $10.90 | $10.80 | $10.90 | 706,360 |
| 12/8/2025 | $10.95 | $10.95 | $10.80 | $10.95 | 1.05M |
| 12/5/2025 | $10.75 | $10.95 | $10.75 | $10.85 | 2.06M |
| 12/4/2025 | $10.65 | $10.75 | $10.65 | $10.75 | 534,635 |
| 12/3/2025 | $10.65 | $10.75 | $10.60 | $10.65 | 554,675 |
| 12/2/2025 | $10.60 | $10.70 | $10.55 | $10.65 | 532,545 |
| 12/1/2025 | $10.75 | $10.75 | $10.55 | $10.55 | 1.02M |
| 11/28/2025 | $10.70 | $10.75 | $10.70 | $10.70 | 649,541 |
| 11/27/2025 | $10.70 | $10.80 | $10.65 | $10.70 | 289,556 |
| 11/26/2025 | $10.55 | $10.80 | $10.55 | $10.75 | 878,252 |
| 11/25/2025 | $10.65 | $10.65 | $10.50 | $10.60 | 667,284 |
| 11/24/2025 | $10.60 | $10.65 | $10.50 | $10.50 | 577,114 |
| 11/21/2025 | $10.60 | $10.65 | $10.40 | $10.45 | 859,539 |
| 11/20/2025 | $10.50 | $10.65 | $10.50 | $10.60 | 662,795 |
| 11/19/2025 | $10.60 | $10.60 | $10.40 | $10.45 | 1.79M |
| 11/18/2025 | $10.65 | $10.65 | $10.55 | $10.55 | 1.74M |
| 11/17/2025 | $10.90 | $10.95 | $10.65 | $10.70 | 1.87M |
| 11/14/2025 | $11.10 | $11.10 | $10.90 | $10.90 | 1.06M |
| 11/13/2025 | $11.00 | $11.15 | $10.95 | $11.05 | 1.54M |
| 11/12/2025 | $10.85 | $11.00 | $10.80 | $10.95 | 941,117 |
| 11/11/2025 | $10.80 | $10.95 | $10.70 | $10.80 | 930,615 |
| 11/10/2025 | $10.85 | $11.05 | $10.80 | $10.85 | 1.17M |
| 11/7/2025 | $10.85 | $10.90 | $10.70 | $10.85 | 771,091 |
| 11/6/2025 | $10.60 | $10.90 | $10.60 | $10.85 | 748,952 |
| 11/5/2025 | $10.65 | $10.65 | $10.50 | $10.65 | 1.34M |
| 11/4/2025 | $10.70 | $10.80 | $10.55 | $10.65 | 1.81M |
| 11/3/2025 | $11.00 | $11.00 | $10.65 | $10.70 | 2.17M |
| 10/31/2025 | $10.70 | $11.10 | $10.70 | $11.00 | 3.16M |
| 10/30/2025 | $10.70 | $10.80 | $10.65 | $10.70 | 1.26M |
| 10/29/2025 | $10.60 | $10.65 | $10.55 | $10.60 | 1.18M |
| 10/28/2025 | $10.65 | $10.70 | $10.55 | $10.60 | 1.04M |
| 10/27/2025 | $10.75 | $10.75 | $10.60 | $10.65 | 1.10M |
| 10/23/2025 | $10.70 | $10.75 | $10.65 | $10.70 | 661,159 |
| 10/22/2025 | $10.65 | $10.75 | $10.60 | $10.70 | 717,545 |
| 10/21/2025 | $10.65 | $10.70 | $10.55 | $10.65 | 970,042 |
| 10/20/2025 | $10.60 | $10.70 | $10.50 | $10.55 | 1.49M |
| 10/17/2025 | $10.65 | $10.75 | $10.55 | $10.55 | 721,636 |