2820.TW2820.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.45 | $16.50 | $16.40 | $16.45 | 503,195 |
| 1/14/2026 | $16.45 | $16.55 | $16.40 | $16.45 | 726,206 |
| 1/13/2026 | $16.40 | $16.45 | $16.30 | $16.45 | 1.17M |
| 1/12/2026 | $16.40 | $16.45 | $16.40 | $16.40 | 650,533 |
| 1/9/2026 | $16.40 | $16.50 | $16.40 | $16.40 | 620,889 |
| 1/8/2026 | $16.45 | $16.50 | $16.40 | $16.40 | 751,259 |
| 1/7/2026 | $16.50 | $16.50 | $16.40 | $16.45 | 1.05M |
| 1/6/2026 | $16.50 | $16.60 | $16.45 | $16.50 | 869,047 |
| 1/5/2026 | $16.80 | $16.80 | $16.30 | $16.50 | 3.80M |
| 1/2/2026 | $16.85 | $16.90 | $16.85 | $16.85 | 431,497 |
| 12/31/2025 | $16.95 | $16.95 | $16.85 | $16.90 | 353,499 |
| 12/30/2025 | $16.90 | $16.95 | $16.85 | $16.90 | 293,790 |
| 12/29/2025 | $16.90 | $16.95 | $16.85 | $16.95 | 366,853 |
| 12/26/2025 | $16.85 | $16.95 | $16.85 | $16.90 | 525,340 |
| 12/24/2025 | $16.90 | $16.95 | $16.85 | $16.85 | 404,127 |
| 12/23/2025 | $16.95 | $16.95 | $16.90 | $16.90 | 273,313 |
| 12/22/2025 | $16.90 | $16.95 | $16.80 | $16.95 | 848,414 |
| 12/19/2025 | $16.80 | $16.90 | $16.80 | $16.90 | 390,349 |
| 12/18/2025 | $16.80 | $16.90 | $16.80 | $16.80 | 742,955 |
| 12/17/2025 | $16.85 | $16.90 | $16.80 | $16.80 | 673,032 |
| 12/16/2025 | $16.80 | $16.85 | $16.75 | $16.85 | 808,060 |
| 12/15/2025 | $16.85 | $16.85 | $16.80 | $16.80 | 594,096 |
| 12/12/2025 | $16.90 | $16.95 | $16.85 | $16.85 | 616,419 |
| 12/11/2025 | $16.85 | $17.00 | $16.80 | $16.85 | 1.13M |
| 12/10/2025 | $16.70 | $16.85 | $16.65 | $16.75 | 1.31M |
| 12/9/2025 | $16.65 | $16.70 | $16.60 | $16.65 | 604,654 |
| 12/8/2025 | $16.60 | $16.70 | $16.55 | $16.60 | 589,393 |
| 12/5/2025 | $16.65 | $16.70 | $16.55 | $16.55 | 666,823 |
| 12/4/2025 | $16.60 | $16.65 | $16.55 | $16.65 | 342,340 |
| 12/3/2025 | $16.65 | $16.70 | $16.60 | $16.65 | 319,044 |
| 12/2/2025 | $16.70 | $16.70 | $16.60 | $16.65 | 362,981 |
| 12/1/2025 | $16.55 | $16.70 | $16.55 | $16.70 | 422,991 |
| 11/28/2025 | $16.65 | $16.70 | $16.55 | $16.70 | 375,578 |
| 11/27/2025 | $16.55 | $16.65 | $16.55 | $16.65 | 414,327 |
| 11/26/2025 | $16.65 | $16.65 | $16.55 | $16.60 | 331,707 |
| 11/25/2025 | $16.65 | $16.65 | $16.50 | $16.60 | 666,422 |
| 11/24/2025 | $16.55 | $16.65 | $16.55 | $16.65 | 1.19M |
| 11/21/2025 | $16.70 | $16.70 | $16.45 | $16.55 | 1.26M |
| 11/20/2025 | $16.60 | $16.70 | $16.55 | $16.55 | 1.75M |
| 11/19/2025 | $16.50 | $16.55 | $16.35 | $16.50 | 2.36M |
| 11/18/2025 | $16.35 | $16.40 | $16.30 | $16.30 | 937,004 |
| 11/17/2025 | $16.55 | $16.55 | $16.30 | $16.35 | 2.52M |
| 11/14/2025 | $16.50 | $16.60 | $16.50 | $16.55 | 1.10M |
| 11/13/2025 | $16.65 | $16.65 | $16.50 | $16.55 | 832,109 |
| 11/12/2025 | $16.70 | $16.70 | $16.60 | $16.65 | 323,049 |
| 11/11/2025 | $16.65 | $16.70 | $16.60 | $16.65 | 406,173 |
| 11/10/2025 | $16.65 | $16.70 | $16.60 | $16.65 | 432,496 |
| 11/7/2025 | $16.70 | $16.75 | $16.65 | $16.70 | 246,674 |
| 11/6/2025 | $16.70 | $16.80 | $16.65 | $16.75 | 720,646 |
| 11/5/2025 | $16.80 | $16.80 | $16.60 | $16.65 | 594,318 |
| 11/4/2025 | $16.70 | $16.85 | $16.70 | $16.80 | 712,982 |
| 11/3/2025 | $16.65 | $16.80 | $16.65 | $16.70 | 1.16M |
| 10/31/2025 | $16.80 | $16.85 | $16.60 | $16.65 | 684,005 |
| 10/30/2025 | $16.70 | $16.75 | $16.65 | $16.75 | 474,663 |
| 10/29/2025 | $16.65 | $16.70 | $16.60 | $16.60 | 533,038 |
| 10/28/2025 | $16.80 | $16.80 | $16.65 | $16.65 | 530,901 |
| 10/27/2025 | $16.80 | $16.85 | $16.70 | $16.80 | 569,005 |
| 10/23/2025 | $16.75 | $16.80 | $16.70 | $16.80 | 207,090 |
| 10/22/2025 | $16.75 | $16.75 | $16.60 | $16.75 | 418,668 |
| 10/21/2025 | $16.85 | $16.85 | $16.60 | $16.60 | 1.05M |
| 10/20/2025 | $16.85 | $16.85 | $16.70 | $16.80 | 550,799 |
| 10/17/2025 | $16.85 | $17.00 | $16.85 | $16.85 | 1.43M |