2883.TW2883.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.60 | $17.75 | $17.55 | $17.55 | 36.54M |
| 1/14/2026 | $17.55 | $17.60 | $17.45 | $17.50 | 38.25M |
| 1/13/2026 | $17.70 | $17.75 | $17.45 | $17.65 | 40.52M |
| 1/12/2026 | $17.50 | $17.70 | $17.45 | $17.65 | 36.27M |
| 1/9/2026 | $17.60 | $17.70 | $17.35 | $17.45 | 25.92M |
| 1/8/2026 | $17.45 | $17.60 | $17.40 | $17.60 | 30.43M |
| 1/7/2026 | $17.50 | $17.55 | $17.35 | $17.45 | 32.68M |
| 1/6/2026 | $17.50 | $17.55 | $17.40 | $17.50 | 23.77M |
| 1/5/2026 | $17.25 | $17.55 | $17.15 | $17.45 | 35.02M |
| 1/2/2026 | $17.25 | $17.40 | $17.15 | $17.20 | 23.67M |
| 12/31/2025 | $17.45 | $17.55 | $17.25 | $17.25 | 26.60M |
| 12/30/2025 | $17.45 | $17.60 | $17.40 | $17.50 | 29.79M |
| 12/29/2025 | $17.40 | $17.65 | $17.35 | $17.60 | 37.74M |
| 12/26/2025 | $17.65 | $17.65 | $17.35 | $17.35 | 32.54M |
| 12/24/2025 | $17.75 | $17.80 | $17.50 | $17.55 | 29.76M |
| 12/23/2025 | $17.75 | $17.75 | $17.50 | $17.70 | 33.17M |
| 12/22/2025 | $17.70 | $17.85 | $17.60 | $17.75 | 40.99M |
| 12/19/2025 | $17.40 | $17.60 | $17.25 | $17.55 | 47.58M |
| 12/18/2025 | $17.60 | $17.60 | $17.25 | $17.35 | 44.60M |
| 12/17/2025 | $17.20 | $17.70 | $17.15 | $17.45 | 73.88M |
| 12/16/2025 | $17.00 | $17.25 | $16.95 | $17.10 | 45.22M |
| 12/15/2025 | $16.95 | $17.15 | $16.85 | $17.15 | 40.44M |
| 12/12/2025 | $17.00 | $17.15 | $16.90 | $17.05 | 55.02M |
| 12/11/2025 | $16.65 | $16.95 | $16.60 | $16.95 | 102.66M |
| 12/10/2025 | $16.40 | $16.75 | $16.40 | $16.40 | 79.36M |
| 12/9/2025 | $16.15 | $16.30 | $16.10 | $16.30 | 50.15M |
| 12/8/2025 | $16.10 | $16.25 | $16.00 | $16.20 | 34.02M |
| 12/5/2025 | $16.00 | $16.10 | $15.95 | $16.05 | 23.87M |
| 12/4/2025 | $15.90 | $16.10 | $15.85 | $16.00 | 33.45M |
| 12/3/2025 | $15.95 | $16.00 | $15.80 | $15.85 | 23.32M |
| 12/2/2025 | $15.70 | $15.85 | $15.70 | $15.85 | 20.00M |
| 12/1/2025 | $15.80 | $15.95 | $15.65 | $15.65 | 23.89M |
| 11/28/2025 | $15.90 | $15.90 | $15.65 | $15.75 | 28.15M |
| 11/27/2025 | $15.85 | $16.00 | $15.75 | $15.90 | 33.51M |
| 11/26/2025 | $15.70 | $15.85 | $15.70 | $15.85 | 29.27M |
| 11/25/2025 | $15.55 | $15.65 | $15.45 | $15.55 | 30.95M |
| 11/24/2025 | $15.25 | $15.55 | $15.25 | $15.50 | 60.85M |
| 11/21/2025 | $15.40 | $15.45 | $15.20 | $15.20 | 45.21M |
| 11/20/2025 | $15.45 | $15.55 | $15.40 | $15.55 | 18.60M |
| 11/19/2025 | $15.55 | $15.60 | $15.30 | $15.30 | 41.73M |
| 11/18/2025 | $15.75 | $15.80 | $15.50 | $15.50 | 42.21M |
| 11/17/2025 | $16.00 | $16.05 | $15.75 | $15.80 | 47.02M |
| 11/14/2025 | $16.00 | $16.20 | $15.95 | $16.00 | 32.46M |
| 11/13/2025 | $16.05 | $16.25 | $16.05 | $16.15 | 35.06M |
| 11/12/2025 | $16.15 | $16.20 | $16.05 | $16.05 | 29.14M |
| 11/11/2025 | $16.05 | $16.15 | $16.05 | $16.05 | 33.18M |
| 11/10/2025 | $16.00 | $16.20 | $15.95 | $16.05 | 28.95M |
| 11/7/2025 | $15.90 | $15.95 | $15.75 | $15.75 | 15.24M |
| 11/6/2025 | $15.85 | $16.00 | $15.75 | $15.90 | 22.18M |
| 11/5/2025 | $15.85 | $15.90 | $15.65 | $15.75 | 35.57M |
| 11/4/2025 | $16.05 | $16.15 | $15.95 | $15.95 | 22.01M |
| 11/3/2025 | $15.90 | $16.10 | $15.85 | $16.05 | 24.65M |
| 10/31/2025 | $16.00 | $16.05 | $15.80 | $15.90 | 31.67M |
| 10/30/2025 | $16.00 | $16.05 | $15.85 | $15.95 | 38.60M |
| 10/29/2025 | $16.10 | $16.15 | $15.95 | $16.00 | 26.06M |
| 10/28/2025 | $16.10 | $16.15 | $15.90 | $16.05 | 29.48M |
| 10/27/2025 | $16.20 | $16.30 | $16.00 | $16.10 | 43.35M |
| 10/23/2025 | $16.00 | $16.15 | $15.95 | $16.15 | 36.69M |
| 10/22/2025 | $15.80 | $16.10 | $15.80 | $16.05 | 59.17M |
| 10/21/2025 | $15.80 | $15.95 | $15.75 | $15.75 | 26.57M |
| 10/20/2025 | $15.85 | $15.95 | $15.65 | $15.70 | 31.55M |
| 10/17/2025 | $15.75 | $15.85 | $15.70 | $15.75 | 34.33M |