2845.TW2845.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.80 | $12.85 | $12.75 | $12.75 | 2.99M |
| 1/14/2026 | $12.80 | $12.80 | $12.75 | $12.75 | 3.86M |
| 1/13/2026 | $12.80 | $12.85 | $12.75 | $12.75 | 7.85M |
| 1/12/2026 | $12.85 | $12.90 | $12.80 | $12.80 | 6.51M |
| 1/9/2026 | $12.85 | $12.85 | $12.80 | $12.85 | 2.81M |
| 1/8/2026 | $12.85 | $12.90 | $12.80 | $12.80 | 4.49M |
| 1/7/2026 | $12.90 | $12.90 | $12.85 | $12.85 | 4.52M |
| 1/6/2026 | $13.00 | $13.05 | $12.90 | $12.90 | 4.02M |
| 1/5/2026 | $12.85 | $13.05 | $12.85 | $13.00 | 15.79M |
| 1/2/2026 | $12.85 | $12.95 | $12.80 | $12.85 | 3.97M |
| 12/31/2025 | $12.95 | $12.95 | $12.85 | $12.85 | 4.22M |
| 12/30/2025 | $12.90 | $12.95 | $12.85 | $12.90 | 4.35M |
| 12/29/2025 | $12.95 | $12.95 | $12.85 | $12.90 | 4.48M |
| 12/26/2025 | $12.90 | $12.95 | $12.85 | $12.90 | 2.75M |
| 12/24/2025 | $12.90 | $13.00 | $12.85 | $12.90 | 5.63M |
| 12/23/2025 | $13.00 | $13.00 | $12.90 | $12.90 | 3.79M |
| 12/22/2025 | $12.95 | $13.00 | $12.85 | $13.00 | 7.77M |
| 12/19/2025 | $12.80 | $12.90 | $12.75 | $12.90 | 12.76M |
| 12/18/2025 | $12.80 | $12.90 | $12.75 | $12.85 | 6.36M |
| 12/17/2025 | $12.70 | $12.90 | $12.70 | $12.80 | 8.81M |
| 12/16/2025 | $12.65 | $12.75 | $12.65 | $12.75 | 4.73M |
| 12/15/2025 | $12.70 | $12.80 | $12.65 | $12.70 | 7.99M |
| 12/12/2025 | $12.75 | $12.80 | $12.70 | $12.70 | 4.76M |
| 12/11/2025 | $12.65 | $12.75 | $12.60 | $12.75 | 5.98M |
| 12/10/2025 | $12.70 | $12.75 | $12.60 | $12.60 | 4.75M |
| 12/9/2025 | $12.70 | $12.75 | $12.70 | $12.75 | 3.00M |
| 12/8/2025 | $12.70 | $12.80 | $12.65 | $12.75 | 8.46M |
| 12/5/2025 | $12.60 | $12.70 | $12.55 | $12.70 | 5.31M |
| 12/4/2025 | $12.65 | $12.65 | $12.55 | $12.60 | 3.16M |
| 12/3/2025 | $12.65 | $12.65 | $12.55 | $12.60 | 3.59M |
| 12/2/2025 | $12.50 | $12.65 | $12.50 | $12.65 | 4.81M |
| 12/1/2025 | $12.55 | $12.60 | $12.50 | $12.50 | 4.24M |
| 11/28/2025 | $12.65 | $12.65 | $12.55 | $12.60 | 2.78M |
| 11/27/2025 | $12.60 | $12.65 | $12.55 | $12.65 | 4.80M |
| 11/26/2025 | $12.55 | $12.60 | $12.45 | $12.55 | 3.63M |
| 11/25/2025 | $12.60 | $12.65 | $12.40 | $12.45 | 8.45M |
| 11/24/2025 | $12.55 | $12.65 | $12.50 | $12.60 | 13.63M |
| 11/21/2025 | $12.50 | $12.55 | $12.45 | $12.50 | 6.06M |
| 11/20/2025 | $12.50 | $12.60 | $12.50 | $12.55 | 2.85M |
| 11/19/2025 | $12.45 | $12.50 | $12.40 | $12.45 | 5.70M |
| 11/18/2025 | $12.65 | $12.65 | $12.45 | $12.45 | 10.39M |
| 11/17/2025 | $12.70 | $12.75 | $12.65 | $12.70 | 4.43M |
| 11/14/2025 | $12.65 | $12.75 | $12.65 | $12.70 | 5.68M |
| 11/13/2025 | $12.75 | $12.75 | $12.65 | $12.70 | 2.84M |
| 11/12/2025 | $12.70 | $12.75 | $12.65 | $12.70 | 5.84M |
| 11/11/2025 | $12.75 | $12.80 | $12.65 | $12.65 | 4.82M |
| 11/10/2025 | $12.75 | $12.80 | $12.70 | $12.75 | 3.33M |
| 11/7/2025 | $12.70 | $12.85 | $12.70 | $12.75 | 4.17M |
| 11/6/2025 | $12.75 | $12.75 | $12.65 | $12.75 | 4.57M |
| 11/5/2025 | $12.75 | $12.75 | $12.55 | $12.65 | 5.37M |
| 11/4/2025 | $12.65 | $12.75 | $12.65 | $12.75 | 4.25M |
| 11/3/2025 | $12.65 | $12.75 | $12.65 | $12.65 | 2.51M |
| 10/31/2025 | $12.75 | $12.75 | $12.65 | $12.65 | 3.97M |
| 10/30/2025 | $12.75 | $12.75 | $12.65 | $12.75 | 4.48M |
| 10/29/2025 | $12.85 | $12.90 | $12.75 | $12.75 | 5.07M |
| 10/28/2025 | $12.90 | $12.95 | $12.80 | $12.80 | 5.85M |
| 10/27/2025 | $12.90 | $12.95 | $12.75 | $12.90 | 13.13M |
| 10/23/2025 | $12.85 | $13.00 | $12.80 | $12.90 | 10.95M |
| 10/22/2025 | $12.70 | $12.85 | $12.65 | $12.80 | 9.34M |
| 10/21/2025 | $12.80 | $12.80 | $12.65 | $12.70 | 7.24M |
| 10/20/2025 | $12.75 | $12.85 | $12.65 | $12.75 | 8.90M |
| 10/17/2025 | $12.70 | $12.80 | $12.65 | $12.75 | 11.91M |