2617.TW2617.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.75 | $31.75 | $30.90 | $30.95 | 750,158 |
| 1/15/2026 | $31.20 | $31.70 | $31.20 | $31.55 | 1.64M |
| 1/14/2026 | $30.50 | $31.00 | $30.45 | $31.00 | 626,346 |
| 1/13/2026 | $31.30 | $31.30 | $30.45 | $30.55 | 974,709 |
| 1/12/2026 | $31.40 | $31.45 | $30.90 | $31.30 | 821,169 |
| 1/9/2026 | $31.00 | $31.45 | $31.00 | $31.40 | 1.17M |
| 1/8/2026 | $31.05 | $31.20 | $30.80 | $31.00 | 1.14M |
| 1/7/2026 | $29.95 | $31.10 | $29.90 | $31.10 | 1.65M |
| 1/6/2026 | $29.80 | $29.95 | $29.70 | $29.95 | 427,629 |
| 1/5/2026 | $30.10 | $30.10 | $29.50 | $29.65 | 843,364 |
| 1/2/2026 | $30.20 | $30.65 | $30.05 | $30.10 | 478,359 |
| 12/31/2025 | $30.30 | $30.45 | $30.15 | $30.20 | 498,367 |
| 12/30/2025 | $30.70 | $30.70 | $30.15 | $30.50 | 361,439 |
| 12/29/2025 | $30.50 | $30.75 | $30.50 | $30.70 | 313,725 |
| 12/26/2025 | $30.90 | $30.90 | $30.45 | $30.50 | 374,691 |
| 12/24/2025 | $30.55 | $30.95 | $30.55 | $30.55 | 487,766 |
| 12/23/2025 | $31.10 | $31.10 | $30.65 | $30.70 | 332,814 |
| 12/22/2025 | $30.55 | $31.10 | $30.50 | $31.05 | 791,228 |
| 12/19/2025 | $30.40 | $30.70 | $30.20 | $30.55 | 376,590 |
| 12/18/2025 | $30.80 | $30.80 | $30.20 | $30.30 | 744,195 |
| 12/17/2025 | $30.50 | $31.00 | $30.50 | $30.80 | 536,533 |
| 12/16/2025 | $30.45 | $30.55 | $30.25 | $30.45 | 632,822 |
| 12/15/2025 | $30.45 | $30.90 | $30.40 | $30.60 | 615,465 |
| 12/12/2025 | $31.00 | $31.05 | $30.35 | $30.45 | 912,104 |
| 12/11/2025 | $30.25 | $31.00 | $30.25 | $30.95 | 890,065 |
| 12/10/2025 | $30.70 | $30.70 | $30.20 | $30.45 | 1.38M |
| 12/9/2025 | $31.15 | $31.30 | $30.80 | $31.20 | 705,071 |
| 12/8/2025 | $31.65 | $31.65 | $30.70 | $31.05 | 1.72M |
| 12/5/2025 | $33.00 | $33.60 | $31.65 | $31.65 | 3.75M |
| 12/4/2025 | $33.80 | $35.05 | $33.40 | $33.40 | 9.73M |
| 12/3/2025 | $31.85 | $32.30 | $31.05 | $32.10 | 1.89M |
| 12/2/2025 | $31.75 | $32.65 | $31.25 | $31.85 | 2.82M |
| 12/1/2025 | $31.40 | $31.95 | $31.20 | $31.45 | 1.90M |
| 11/28/2025 | $31.00 | $31.50 | $30.85 | $31.05 | 1.12M |
| 11/27/2025 | $31.25 | $31.35 | $30.10 | $30.65 | 1.25M |
| 11/26/2025 | $30.85 | $31.90 | $30.30 | $31.00 | 3.60M |
| 11/25/2025 | $29.40 | $30.40 | $29.30 | $30.30 | 1.90M |
| 11/24/2025 | $29.00 | $29.30 | $28.85 | $29.20 | 296,291 |
| 11/21/2025 | $29.60 | $29.75 | $28.85 | $28.90 | 1.30M |
| 11/20/2025 | $29.20 | $29.60 | $29.10 | $29.45 | 475,381 |
| 11/19/2025 | $29.80 | $29.90 | $28.80 | $28.80 | 656,625 |
| 11/18/2025 | $29.80 | $29.85 | $29.20 | $29.40 | 686,921 |
| 11/17/2025 | $29.85 | $30.20 | $29.45 | $29.80 | 628,297 |
| 11/14/2025 | $30.20 | $30.40 | $29.65 | $29.65 | 1.11M |
| 11/13/2025 | $29.90 | $30.00 | $29.60 | $29.70 | 618,661 |
| 11/12/2025 | $29.95 | $30.10 | $29.65 | $30.00 | 638,024 |
| 11/11/2025 | $29.90 | $30.20 | $29.55 | $29.55 | 811,837 |
| 11/10/2025 | $30.35 | $30.35 | $29.50 | $29.90 | 567,562 |
| 11/7/2025 | $30.65 | $30.65 | $29.85 | $30.10 | 1.24M |
| 11/6/2025 | $30.20 | $30.60 | $29.80 | $30.60 | 2.13M |
| 11/5/2025 | $30.20 | $30.45 | $29.45 | $30.10 | 2.01M |
| 11/4/2025 | $29.50 | $30.90 | $29.40 | $29.80 | 5.08M |
| 11/3/2025 | $29.55 | $29.55 | $28.60 | $28.60 | 719,447 |
| 10/31/2025 | $29.80 | $29.80 | $29.00 | $29.10 | 1.15M |
| 10/30/2025 | $28.90 | $30.15 | $28.90 | $29.85 | 3.66M |
| 10/29/2025 | $29.00 | $29.10 | $28.80 | $28.90 | 729,574 |
| 10/28/2025 | $28.75 | $28.95 | $28.65 | $28.75 | 521,553 |
| 10/27/2025 | $29.30 | $29.30 | $28.50 | $28.55 | 1.24M |
| 10/23/2025 | $29.05 | $29.15 | $28.70 | $29.05 | 671,220 |
| 10/22/2025 | $29.35 | $29.55 | $29.00 | $29.05 | 955,524 |
| 10/21/2025 | $29.20 | $29.35 | $28.90 | $29.15 | 1.54M |
| 10/20/2025 | $28.90 | $29.15 | $28.75 | $29.05 | 1.66M |