2889.TW2889.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.00 | $17.05 | $16.65 | $16.95 | 5.03M |
| 1/14/2026 | $17.05 | $17.10 | $16.90 | $16.95 | 4.64M |
| 1/13/2026 | $17.00 | $17.15 | $16.90 | $17.05 | 5.60M |
| 1/12/2026 | $16.75 | $17.00 | $16.75 | $17.00 | 5.24M |
| 1/9/2026 | $16.75 | $16.85 | $16.70 | $16.75 | 3.31M |
| 1/8/2026 | $16.55 | $16.90 | $16.55 | $16.70 | 5.97M |
| 1/7/2026 | $16.35 | $16.60 | $16.35 | $16.55 | 3.41M |
| 1/6/2026 | $16.30 | $16.65 | $16.30 | $16.30 | 4.15M |
| 1/5/2026 | $16.10 | $16.25 | $16.00 | $16.20 | 4.66M |
| 1/2/2026 | $16.55 | $16.55 | $16.10 | $16.10 | 4.90M |
| 12/31/2025 | $16.40 | $16.55 | $16.10 | $16.55 | 7.82M |
| 12/30/2025 | $16.30 | $16.40 | $16.25 | $16.40 | 1.78M |
| 12/29/2025 | $16.20 | $16.40 | $16.20 | $16.30 | 2.58M |
| 12/26/2025 | $16.20 | $16.25 | $16.15 | $16.20 | 2.72M |
| 12/24/2025 | $16.45 | $16.45 | $16.20 | $16.20 | 4.80M |
| 12/23/2025 | $16.55 | $16.65 | $16.45 | $16.45 | 1.93M |
| 12/22/2025 | $16.50 | $16.65 | $16.45 | $16.55 | 2.76M |
| 12/19/2025 | $16.40 | $16.60 | $16.40 | $16.50 | 2.63M |
| 12/18/2025 | $16.60 | $16.65 | $16.40 | $16.40 | 4.03M |
| 12/17/2025 | $16.45 | $16.75 | $16.45 | $16.55 | 5.11M |
| 12/16/2025 | $16.10 | $16.45 | $16.05 | $16.45 | 3.76M |
| 12/15/2025 | $16.15 | $16.25 | $16.10 | $16.15 | 2.62M |
| 12/12/2025 | $16.05 | $16.15 | $16.00 | $16.10 | 2.88M |
| 12/11/2025 | $16.15 | $16.25 | $15.90 | $15.95 | 5.44M |
| 12/10/2025 | $16.50 | $16.60 | $16.05 | $16.15 | 7.02M |
| 12/9/2025 | $16.50 | $16.65 | $16.35 | $16.45 | 4.22M |
| 12/8/2025 | $16.75 | $16.80 | $16.30 | $16.45 | 5.76M |
| 12/5/2025 | $17.25 | $17.25 | $16.65 | $16.75 | 7.99M |
| 12/4/2025 | $17.25 | $17.25 | $17.10 | $17.25 | 9.89M |
| 12/3/2025 | $17.30 | $17.30 | $17.10 | $17.15 | 9.34M |
| 12/2/2025 | $17.10 | $17.25 | $17.05 | $17.15 | 15.78M |
| 12/1/2025 | $16.75 | $17.10 | $16.75 | $17.00 | 13.49M |
| 11/28/2025 | $16.75 | $17.05 | $16.70 | $16.75 | 11.48M |
| 11/27/2025 | $16.25 | $16.75 | $16.10 | $16.70 | 10.85M |
| 11/26/2025 | $16.40 | $16.40 | $16.10 | $16.30 | 6.63M |
| 11/25/2025 | $16.20 | $16.30 | $16.15 | $16.30 | 7.64M |
| 11/24/2025 | $15.85 | $16.25 | $15.85 | $16.15 | 9.44M |
| 11/21/2025 | $15.80 | $16.05 | $15.80 | $15.90 | 5.75M |
| 11/20/2025 | $15.65 | $16.00 | $15.65 | $15.90 | 4.35M |
| 11/19/2025 | $15.85 | $15.85 | $15.60 | $15.65 | 5.67M |
| 11/18/2025 | $15.95 | $16.10 | $15.70 | $15.85 | 7.02M |
| 11/17/2025 | $15.95 | $16.10 | $15.85 | $16.05 | 4.81M |
| 11/14/2025 | $15.90 | $16.05 | $15.85 | $15.95 | 3.81M |
| 11/13/2025 | $15.95 | $15.95 | $15.70 | $15.90 | 4.26M |
| 11/12/2025 | $16.00 | $16.10 | $15.85 | $15.90 | 3.74M |
| 11/11/2025 | $16.00 | $16.10 | $15.95 | $16.05 | 4.27M |
| 11/10/2025 | $16.05 | $16.10 | $15.85 | $16.05 | 2.61M |
| 11/7/2025 | $16.10 | $16.15 | $16.00 | $16.05 | 4.25M |
| 11/6/2025 | $16.00 | $16.10 | $15.95 | $16.10 | 4.65M |
| 11/5/2025 | $15.80 | $16.05 | $15.65 | $15.95 | 7.63M |
| 11/4/2025 | $15.55 | $15.85 | $15.50 | $15.80 | 5.55M |
| 11/3/2025 | $15.25 | $15.60 | $15.25 | $15.55 | 4.82M |
| 10/31/2025 | $15.30 | $15.35 | $15.15 | $15.25 | 2.36M |
| 10/30/2025 | $15.30 | $15.30 | $15.05 | $15.25 | 3.56M |
| 10/29/2025 | $15.35 | $15.40 | $15.20 | $15.25 | 1.59M |
| 10/28/2025 | $15.45 | $15.45 | $15.30 | $15.35 | 1.46M |
| 10/27/2025 | $15.45 | $15.50 | $15.30 | $15.40 | 1.92M |
| 10/23/2025 | $15.35 | $15.45 | $15.25 | $15.40 | 1.83M |
| 10/22/2025 | $15.15 | $15.40 | $15.15 | $15.35 | 3.23M |
| 10/21/2025 | $15.45 | $15.45 | $15.10 | $15.15 | 3.37M |
| 10/20/2025 | $15.60 | $15.60 | $15.15 | $15.35 | 3.35M |
| 10/17/2025 | $15.45 | $15.60 | $15.35 | $15.50 | 2.81M |