2611.TW(2611.TW)
2611.TW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $14.40 | $14.40 | $13.85 | $14.20 | 258,979 |
| 7/17/2026 | $14.45 | $14.45 | $13.95 | $14.00 | 419,352 |
| 7/16/2026 | $14.35 | $14.45 | $14.20 | $14.25 | 239,089 |
| 7/15/2026 | $14.30 | $14.40 | $14.20 | $14.35 | 242,842 |
| 7/14/2026 | $14.75 | $14.75 | $14.05 | $14.25 | 368,479 |
| 7/13/2026 | $14.80 | $14.80 | $14.40 | $14.55 | 631,487 |
| 7/9/2026 | $14.45 | $14.65 | $14.25 | $14.60 | 381,357 |
| 7/8/2026 | $14.20 | $14.40 | $14.05 | $14.35 | 436,067 |
| 7/7/2026 | $14.50 | $14.55 | $14.20 | $14.20 | 654,282 |
| 7/6/2026 | $14.35 | $14.85 | $14.35 | $14.50 | 836,197 |
| 7/3/2026 | $13.80 | $14.30 | $13.80 | $14.30 | 916,910 |
| 7/2/2026 | $13.65 | $13.80 | $13.65 | $13.75 | 388,021 |
| 7/1/2026 | $13.70 | $13.70 | $13.55 | $13.60 | 242,346 |
| 6/30/2026 | $13.55 | $13.65 | $13.50 | $13.65 | 342,635 |
| 6/29/2026 | $13.50 | $13.60 | $13.45 | $13.55 | 268,162 |
| 6/26/2026 | $13.75 | $13.75 | $13.40 | $13.45 | 389,608 |
| 6/25/2026 | $13.80 | $13.85 | $13.70 | $13.75 | 219,052 |
| 6/24/2026 | $13.65 | $13.90 | $13.65 | $13.75 | 281,493 |
| 6/23/2026 | $13.80 | $13.80 | $13.65 | $13.65 | 302,093 |
| 6/22/2026 | $14.00 | $14.00 | $13.60 | $13.85 | 460,713 |
| 6/18/2026 | $14.10 | $14.20 | $13.95 | $14.00 | 348,468 |
| 6/17/2026 | $13.85 | $14.15 | $13.80 | $14.05 | 606,221 |
| 6/16/2026 | $14.00 | $14.05 | $13.80 | $13.90 | 279,548 |
| 6/15/2026 | $13.90 | $14.05 | $13.80 | $13.95 | 302,817 |
| 6/12/2026 | $13.70 | $13.95 | $13.70 | $13.80 | 419,408 |
| 6/11/2026 | $13.70 | $13.80 | $13.50 | $13.65 | 520,973 |
| 6/10/2026 | $14.05 | $14.05 | $13.80 | $13.80 | 219,247 |
| 6/9/2026 | $13.90 | $14.10 | $13.90 | $13.90 | 328,491 |
| 6/8/2026 | $13.60 | $13.95 | $13.25 | $13.90 | 995,543 |
| 6/5/2026 | $13.90 | $14.30 | $13.85 | $14.15 | 1.18M |
| 6/4/2026 | $13.80 | $14.05 | $13.55 | $13.90 | 633,862 |
| 6/3/2026 | $13.70 | $14.00 | $13.50 | $13.80 | 612,588 |
| 6/2/2026 | $13.90 | $13.90 | $13.35 | $13.60 | 750,690 |
| 6/1/2026 | $13.00 | $13.65 | $12.95 | $13.65 | 1.12M |
| 5/29/2026 | $13.05 | $13.05 | $12.90 | $13.00 | 347,272 |
| 5/28/2026 | $13.00 | $13.05 | $12.80 | $13.05 | 540,838 |
| 5/27/2026 | $12.90 | $13.00 | $12.65 | $12.95 | 694,945 |
| 5/26/2026 | $12.90 | $13.00 | $12.75 | $12.90 | 473,679 |
| 5/25/2026 | $13.00 | $13.05 | $12.65 | $12.90 | 918,323 |
| 5/22/2026 | $13.05 | $13.05 | $12.90 | $12.95 | 520,829 |
| 5/21/2026 | $12.95 | $13.05 | $12.90 | $13.05 | 331,533 |
| 5/20/2026 | $12.90 | $13.00 | $12.85 | $12.95 | 208,202 |
| 5/19/2026 | $12.95 | $13.00 | $12.80 | $12.90 | 330,067 |
| 5/18/2026 | $12.80 | $12.95 | $12.60 | $12.85 | 308,473 |
| 5/15/2026 | $13.25 | $13.25 | $12.65 | $12.70 | 770,164 |
| 5/14/2026 | $13.40 | $13.40 | $13.10 | $13.10 | 461,366 |
| 5/13/2026 | $13.40 | $13.45 | $13.20 | $13.25 | 614,008 |
| 5/12/2026 | $13.75 | $13.80 | $13.45 | $13.55 | 413,585 |
| 5/11/2026 | $13.60 | $13.95 | $13.60 | $13.70 | 626,742 |
| 5/8/2026 | $13.55 | $13.60 | $13.35 | $13.40 | 496,897 |
| 5/7/2026 | $13.50 | $13.50 | $13.40 | $13.50 | 433,146 |
| 5/6/2026 | $13.45 | $13.50 | $13.25 | $13.35 | 389,501 |
| 5/5/2026 | $13.35 | $13.50 | $13.30 | $13.40 | 249,044 |
| 5/4/2026 | $13.30 | $13.50 | $13.25 | $13.35 | 362,630 |
| 4/30/2026 | $13.50 | $13.50 | $13.30 | $13.30 | 402,034 |
| 4/29/2026 | $13.70 | $13.70 | $13.50 | $13.60 | 138,576 |
| 4/28/2026 | $13.55 | $13.60 | $13.40 | $13.55 | 179,860 |
| 4/27/2026 | $13.70 | $13.70 | $13.20 | $13.40 | 530,112 |
| 4/24/2026 | $13.95 | $13.95 | $13.70 | $13.70 | 460,113 |
| 4/23/2026 | $14.40 | $14.40 | $13.75 | $13.95 | 862,749 |
| 4/22/2026 | $14.50 | $14.50 | $14.25 | $14.40 | 378,124 |
| 4/21/2026 | $14.50 | $14.60 | $14.50 | $14.50 | 212,003 |