2867.TW2867.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.69 | $7.75 | $7.69 | $7.74 | 828,255 |
| 1/14/2026 | $7.72 | $7.76 | $7.68 | $7.71 | 14.13M |
| 1/13/2026 | $7.75 | $7.77 | $7.70 | $7.73 | 8.51M |
| 1/12/2026 | $7.80 | $7.80 | $7.70 | $7.74 | 13.74M |
| 1/9/2026 | $7.79 | $7.83 | $7.77 | $7.79 | 8.30M |
| 1/8/2026 | $7.82 | $7.85 | $7.79 | $7.80 | 11.84M |
| 1/7/2026 | $7.94 | $7.95 | $7.83 | $7.85 | 18.02M |
| 1/6/2026 | $8.00 | $8.01 | $7.92 | $7.96 | 10.55M |
| 1/5/2026 | $8.01 | $8.04 | $7.94 | $8.00 | 16.44M |
| 1/2/2026 | $7.99 | $8.02 | $7.90 | $8.01 | 19.66M |
| 12/31/2025 | $8.00 | $8.03 | $7.91 | $8.00 | 17.49M |
| 12/30/2025 | $7.98 | $8.04 | $7.82 | $8.03 | 18.41M |
| 12/29/2025 | $8.00 | $8.02 | $7.96 | $7.98 | 14.03M |
| 12/26/2025 | $7.97 | $8.04 | $7.89 | $8.04 | 42.20M |
| 12/24/2025 | $7.88 | $7.96 | $7.78 | $7.96 | 21.46M |
| 12/23/2025 | $7.89 | $7.93 | $7.74 | $7.88 | 17.90M |
| 12/22/2025 | $8.00 | $8.01 | $7.89 | $7.89 | 22.59M |
| 12/19/2025 | $7.88 | $8.00 | $7.81 | $8.00 | 24.22M |
| 12/18/2025 | $7.97 | $8.06 | $7.78 | $7.88 | 29.89M |
| 12/17/2025 | $7.90 | $8.00 | $7.90 | $7.97 | 23.59M |
| 12/16/2025 | $7.78 | $7.91 | $7.78 | $7.86 | 26.87M |
| 12/15/2025 | $7.76 | $7.82 | $7.70 | $7.81 | 20.25M |
| 12/12/2025 | $7.70 | $7.83 | $7.69 | $7.78 | 25.99M |
| 12/11/2025 | $7.63 | $7.69 | $7.61 | $7.67 | 14.03M |
| 12/10/2025 | $7.60 | $7.68 | $7.56 | $7.60 | 13.42M |
| 12/9/2025 | $7.60 | $7.74 | $7.56 | $7.60 | 30.44M |
| 12/8/2025 | $7.32 | $7.59 | $7.32 | $7.57 | 60.10M |
| 12/5/2025 | $7.26 | $7.29 | $7.25 | $7.27 | 8.83M |
| 12/4/2025 | $7.29 | $7.30 | $7.25 | $7.26 | 6.10M |
| 12/3/2025 | $7.33 | $7.35 | $7.26 | $7.29 | 10.59M |
| 12/2/2025 | $7.27 | $7.33 | $7.26 | $7.32 | 26.29M |
| 12/1/2025 | $7.26 | $7.28 | $7.25 | $7.27 | 12.82M |
| 11/28/2025 | $7.25 | $7.26 | $7.24 | $7.26 | 13.02M |
| 11/27/2025 | $7.27 | $7.27 | $7.22 | $7.25 | 5.55M |
| 11/26/2025 | $7.24 | $7.27 | $7.18 | $7.25 | 36.69M |
| 11/25/2025 | $7.28 | $7.29 | $7.22 | $7.23 | 7.33M |
| 11/24/2025 | $7.20 | $7.28 | $7.18 | $7.27 | 26.56M |
| 11/21/2025 | $7.16 | $7.18 | $7.12 | $7.16 | 14.84M |
| 11/20/2025 | $7.18 | $7.21 | $7.14 | $7.19 | 12.26M |
| 11/19/2025 | $7.17 | $7.19 | $7.14 | $7.16 | 10.55M |
| 11/18/2025 | $7.20 | $7.20 | $7.13 | $7.16 | 20.64M |
| 11/17/2025 | $7.20 | $7.22 | $7.14 | $7.21 | 22.52M |
| 11/14/2025 | $7.23 | $7.26 | $7.20 | $7.21 | 11.48M |
| 11/13/2025 | $7.28 | $7.29 | $7.22 | $7.27 | 24.01M |
| 11/12/2025 | $7.37 | $7.37 | $7.27 | $7.27 | 26.88M |
| 11/11/2025 | $7.20 | $7.30 | $7.17 | $7.28 | 57.10M |
| 11/10/2025 | $7.16 | $7.17 | $7.07 | $7.16 | 28.87M |
| 11/7/2025 | $7.21 | $7.25 | $7.14 | $7.16 | 39.19M |
| 11/6/2025 | $7.29 | $7.29 | $7.10 | $7.21 | 76.90M |
| 11/5/2025 | $7.13 | $7.13 | $7.13 | $7.13 | - |
| 11/4/2025 | $7.21 | $7.26 | $7.12 | $7.13 | 15.97M |
| 11/3/2025 | $7.27 | $7.27 | $7.11 | $7.21 | 17.82M |
| 10/31/2025 | $7.06 | $7.39 | $7.06 | $7.23 | 39.89M |
| 10/30/2025 | $7.20 | $7.20 | $6.99 | $7.02 | 47.58M |
| 10/29/2025 | $7.17 | $7.21 | $7.08 | $7.17 | 34.01M |
| 10/28/2025 | $6.84 | $7.33 | $6.84 | $7.17 | 102.56M |
| 10/27/2025 | $7.39 | $7.39 | $7.39 | $7.39 | 50.92M |
| 10/23/2025 | $6.84 | $6.84 | $6.50 | $6.72 | 58.59M |
| 10/22/2025 | $6.28 | $6.40 | $6.26 | $6.37 | 21.04M |
| 10/21/2025 | $6.20 | $6.23 | $6.15 | $6.19 | 7.18M |
| 10/20/2025 | $6.35 | $6.35 | $6.15 | $6.19 | 14.04M |
| 10/17/2025 | $6.33 | $6.40 | $6.25 | $6.35 | 23.85M |