2834.TW2834.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.90 | $16.00 | $15.85 | $15.95 | 7.61M |
| 1/14/2026 | $16.05 | $16.10 | $15.80 | $15.90 | 30.03M |
| 1/13/2026 | $16.05 | $16.05 | $15.90 | $15.95 | 12.11M |
| 1/12/2026 | $16.10 | $16.15 | $15.80 | $15.95 | 33.17M |
| 1/9/2026 | $16.15 | $16.20 | $16.05 | $16.15 | 13.34M |
| 1/8/2026 | $16.05 | $16.15 | $16.00 | $16.15 | 15.71M |
| 1/7/2026 | $16.10 | $16.15 | $16.00 | $16.05 | 15.30M |
| 1/6/2026 | $16.10 | $16.15 | $16.00 | $16.15 | 12.93M |
| 1/5/2026 | $16.05 | $16.10 | $16.00 | $16.05 | 11.36M |
| 1/2/2026 | $16.00 | $16.10 | $16.00 | $16.05 | 6.22M |
| 12/31/2025 | $16.10 | $16.10 | $16.00 | $16.00 | 8.73M |
| 12/30/2025 | $16.15 | $16.15 | $16.00 | $16.10 | 5.99M |
| 12/29/2025 | $16.10 | $16.15 | $16.00 | $16.15 | 10.70M |
| 12/26/2025 | $16.15 | $16.15 | $16.05 | $16.05 | 13.99M |
| 12/24/2025 | $16.20 | $16.25 | $16.05 | $16.15 | 10.20M |
| 12/23/2025 | $16.30 | $16.30 | $16.10 | $16.20 | 9.43M |
| 12/22/2025 | $16.25 | $16.35 | $16.20 | $16.30 | 20.52M |
| 12/19/2025 | $15.95 | $16.20 | $15.95 | $16.15 | 20.75M |
| 12/18/2025 | $16.00 | $16.10 | $15.90 | $16.00 | 12.46M |
| 12/17/2025 | $15.85 | $16.15 | $15.85 | $16.05 | 20.92M |
| 12/16/2025 | $15.75 | $15.85 | $15.75 | $15.85 | 11.30M |
| 12/15/2025 | $15.80 | $15.85 | $15.70 | $15.80 | 9.97M |
| 12/12/2025 | $15.90 | $15.95 | $15.80 | $15.80 | 10.42M |
| 12/11/2025 | $15.85 | $15.90 | $15.75 | $15.85 | 12.33M |
| 12/10/2025 | $16.00 | $16.05 | $15.80 | $15.90 | 19.29M |
| 12/9/2025 | $16.00 | $16.10 | $16.00 | $16.10 | 7.30M |
| 12/8/2025 | $16.10 | $16.20 | $16.05 | $16.05 | 10.47M |
| 12/5/2025 | $15.95 | $16.05 | $15.95 | $16.05 | 9.63M |
| 12/4/2025 | $15.90 | $16.00 | $15.85 | $16.00 | 16.18M |
| 12/3/2025 | $15.90 | $15.95 | $15.80 | $15.85 | 5.92M |
| 12/2/2025 | $15.85 | $15.95 | $15.80 | $15.90 | 10.80M |
| 12/1/2025 | $15.80 | $15.95 | $15.80 | $15.80 | 9.14M |
| 11/28/2025 | $15.85 | $15.90 | $15.75 | $15.85 | 10.53M |
| 11/27/2025 | $15.65 | $15.90 | $15.65 | $15.90 | 17.90M |
| 11/26/2025 | $15.70 | $15.75 | $15.60 | $15.70 | 7.66M |
| 11/25/2025 | $15.80 | $15.80 | $15.60 | $15.65 | 9.08M |
| 11/24/2025 | $15.55 | $15.85 | $15.55 | $15.80 | 34.11M |
| 11/21/2025 | $15.50 | $15.60 | $15.45 | $15.50 | 13.47M |
| 11/20/2025 | $15.50 | $15.60 | $15.40 | $15.55 | 7.96M |
| 11/19/2025 | $15.40 | $15.50 | $15.35 | $15.35 | 11.62M |
| 11/18/2025 | $15.55 | $15.60 | $15.40 | $15.40 | 16.30M |
| 11/17/2025 | $15.70 | $15.75 | $15.60 | $15.65 | 9.77M |
| 11/14/2025 | $15.70 | $15.75 | $15.60 | $15.70 | 8.97M |
| 11/13/2025 | $15.75 | $15.85 | $15.70 | $15.75 | 10.32M |
| 11/12/2025 | $15.75 | $15.85 | $15.70 | $15.75 | 14.24M |
| 11/11/2025 | $15.75 | $15.75 | $15.65 | $15.75 | 15.84M |
| 11/10/2025 | $15.65 | $15.70 | $15.60 | $15.70 | 12.38M |
| 11/7/2025 | $15.50 | $15.70 | $15.45 | $15.65 | 21.07M |
| 11/6/2025 | $15.45 | $15.55 | $15.40 | $15.50 | 11.67M |
| 11/5/2025 | $15.45 | $15.45 | $15.30 | $15.40 | 10.72M |
| 11/4/2025 | $15.40 | $15.60 | $15.40 | $15.50 | 8.13M |
| 11/3/2025 | $15.35 | $15.45 | $15.35 | $15.40 | 7.64M |
| 10/31/2025 | $15.55 | $15.55 | $15.35 | $15.35 | 10.35M |
| 10/30/2025 | $15.45 | $15.50 | $15.40 | $15.50 | 7.98M |
| 10/29/2025 | $15.60 | $15.60 | $15.40 | $15.45 | 24.15M |
| 10/28/2025 | $15.70 | $15.70 | $15.50 | $15.50 | 17.97M |
| 10/27/2025 | $15.50 | $15.70 | $15.40 | $15.65 | 27.11M |
| 10/23/2025 | $15.40 | $15.50 | $15.35 | $15.45 | 9.37M |
| 10/22/2025 | $15.35 | $15.45 | $15.30 | $15.45 | 11.58M |
| 10/21/2025 | $15.45 | $15.45 | $15.30 | $15.35 | 10.65M |
| 10/20/2025 | $15.45 | $15.55 | $15.35 | $15.35 | 13.21M |
| 10/17/2025 | $15.55 | $15.60 | $15.45 | $15.45 | 8.43M |