2838.TW2838.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.85 | $18.90 | $18.80 | $18.90 | 1.01M |
| 1/14/2026 | $19.00 | $19.00 | $18.80 | $18.85 | 1.39M |
| 1/13/2026 | $19.00 | $19.00 | $18.80 | $18.90 | 1.38M |
| 1/12/2026 | $19.00 | $19.00 | $18.80 | $18.85 | 1.88M |
| 1/9/2026 | $19.00 | $19.10 | $18.90 | $18.90 | 1.74M |
| 1/8/2026 | $19.10 | $19.10 | $19.00 | $19.00 | 1.71M |
| 1/7/2026 | $19.30 | $19.30 | $19.05 | $19.05 | 2.88M |
| 1/6/2026 | $19.45 | $19.50 | $19.20 | $19.20 | 2.52M |
| 1/5/2026 | $19.45 | $19.75 | $19.35 | $19.50 | 2.70M |
| 1/2/2026 | $19.35 | $19.55 | $19.25 | $19.55 | 1.93M |
| 12/31/2025 | $19.30 | $19.45 | $19.30 | $19.35 | 1.20M |
| 12/30/2025 | $19.60 | $19.60 | $19.30 | $19.30 | 1.58M |
| 12/29/2025 | $19.65 | $19.65 | $19.40 | $19.60 | 1.20M |
| 12/26/2025 | $19.60 | $19.70 | $19.55 | $19.55 | 1.02M |
| 12/24/2025 | $19.80 | $19.80 | $19.60 | $19.60 | 677,847 |
| 12/23/2025 | $19.70 | $19.80 | $19.60 | $19.80 | 1.23M |
| 12/22/2025 | $19.55 | $19.70 | $19.45 | $19.70 | 1.28M |
| 12/19/2025 | $19.20 | $19.75 | $19.20 | $19.55 | 3.57M |
| 12/18/2025 | $19.60 | $19.75 | $19.25 | $19.35 | 1.44M |
| 12/17/2025 | $19.50 | $19.75 | $19.40 | $19.50 | 2.66M |
| 12/16/2025 | $19.15 | $19.45 | $19.15 | $19.45 | 1.98M |
| 12/15/2025 | $19.35 | $19.40 | $19.25 | $19.30 | 645,931 |
| 12/12/2025 | $19.40 | $19.45 | $19.25 | $19.30 | 721,075 |
| 12/11/2025 | $19.25 | $19.30 | $19.10 | $19.15 | 917,373 |
| 12/10/2025 | $19.30 | $19.45 | $19.10 | $19.30 | 1.61M |
| 12/9/2025 | $19.35 | $19.40 | $19.25 | $19.30 | 696,804 |
| 12/8/2025 | $19.55 | $19.75 | $19.25 | $19.30 | 2.66M |
| 12/5/2025 | $19.30 | $19.55 | $19.25 | $19.50 | 992,544 |
| 12/4/2025 | $19.40 | $19.60 | $19.25 | $19.25 | 2.10M |
| 12/3/2025 | $19.45 | $19.45 | $19.20 | $19.25 | 1.41M |
| 12/2/2025 | $19.65 | $19.65 | $19.35 | $19.40 | 1.47M |
| 12/1/2025 | $19.70 | $19.80 | $19.45 | $19.45 | 1.57M |
| 11/28/2025 | $19.55 | $19.75 | $19.35 | $19.75 | 2.48M |
| 11/27/2025 | $19.35 | $19.70 | $19.35 | $19.50 | 1.18M |
| 11/26/2025 | $19.40 | $19.50 | $19.25 | $19.50 | 1.08M |
| 11/25/2025 | $19.40 | $19.50 | $19.20 | $19.40 | 738,671 |
| 11/24/2025 | $19.25 | $19.50 | $19.20 | $19.40 | 3.72M |
| 11/21/2025 | $19.05 | $19.25 | $18.85 | $19.10 | 2.88M |
| 11/20/2025 | $18.85 | $19.10 | $18.70 | $19.05 | 1.65M |
| 11/19/2025 | $18.60 | $18.80 | $18.50 | $18.60 | 1.07M |
| 11/18/2025 | $18.85 | $18.85 | $18.50 | $18.60 | 1.40M |
| 11/17/2025 | $18.90 | $18.95 | $18.75 | $18.75 | 2.71M |
| 11/14/2025 | $18.95 | $19.10 | $18.90 | $18.90 | 1.45M |
| 11/13/2025 | $18.95 | $19.10 | $18.95 | $19.00 | 929,392 |
| 11/12/2025 | $19.20 | $19.20 | $18.95 | $19.10 | 1.95M |
| 11/11/2025 | $19.30 | $19.45 | $19.05 | $19.20 | 812,579 |
| 11/10/2025 | $19.20 | $19.40 | $19.10 | $19.30 | 1.74M |
| 11/7/2025 | $19.00 | $19.15 | $18.85 | $19.00 | 535,435 |
| 11/6/2025 | $19.00 | $19.25 | $18.95 | $19.20 | 1.46M |
| 11/5/2025 | $18.70 | $18.95 | $18.65 | $18.90 | 1.33M |
| 11/4/2025 | $18.65 | $18.95 | $18.65 | $18.85 | 969,406 |
| 11/3/2025 | $18.55 | $18.80 | $18.55 | $18.70 | 1.21M |
| 10/31/2025 | $18.80 | $18.95 | $18.55 | $18.55 | 2.14M |
| 10/30/2025 | $19.05 | $19.05 | $18.70 | $18.75 | 2.81M |
| 10/29/2025 | $19.60 | $19.60 | $19.05 | $19.10 | 2.02M |
| 10/28/2025 | $19.90 | $19.95 | $19.30 | $19.30 | 3.08M |
| 10/27/2025 | $20.30 | $20.30 | $19.85 | $19.95 | 6.80M |
| 10/23/2025 | $19.90 | $20.25 | $19.85 | $20.25 | 5.46M |
| 10/22/2025 | $19.90 | $20.20 | $19.75 | $20.00 | 8.08M |
| 10/21/2025 | $19.95 | $19.95 | $19.45 | $19.85 | 6.32M |
| 10/20/2025 | $19.90 | $19.95 | $19.25 | $19.95 | 5.81M |
| 10/17/2025 | $19.85 | $19.90 | $19.25 | $19.60 | 2.60M |