2897.TW2897.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.14 | $9.14 | $9.11 | $9.13 | 2.52M |
| 1/14/2026 | $9.13 | $9.14 | $9.12 | $9.13 | 3.18M |
| 1/13/2026 | $9.15 | $9.15 | $9.09 | $9.12 | 5.69M |
| 1/12/2026 | $9.15 | $9.16 | $9.10 | $9.14 | 4.05M |
| 1/9/2026 | $9.15 | $9.17 | $9.15 | $9.16 | 1.61M |
| 1/8/2026 | $9.14 | $9.19 | $9.13 | $9.16 | 1.66M |
| 1/7/2026 | $9.15 | $9.15 | $9.12 | $9.14 | 4.41M |
| 1/6/2026 | $9.12 | $9.15 | $9.10 | $9.15 | 5.08M |
| 1/5/2026 | $9.11 | $9.14 | $9.09 | $9.12 | 3.16M |
| 1/2/2026 | $9.14 | $9.15 | $9.12 | $9.12 | 864,834 |
| 12/31/2025 | $9.15 | $9.16 | $9.11 | $9.14 | 2.00M |
| 12/30/2025 | $9.15 | $9.17 | $9.12 | $9.15 | 948,653 |
| 12/29/2025 | $9.16 | $9.17 | $9.14 | $9.17 | 1.60M |
| 12/26/2025 | $9.20 | $9.20 | $9.14 | $9.16 | 1.86M |
| 12/24/2025 | $9.18 | $9.23 | $9.18 | $9.20 | 1.74M |
| 12/23/2025 | $9.19 | $9.22 | $9.18 | $9.19 | 1.12M |
| 12/22/2025 | $9.15 | $9.20 | $9.15 | $9.19 | 1.96M |
| 12/19/2025 | $9.12 | $9.18 | $9.11 | $9.13 | 3.00M |
| 12/18/2025 | $9.13 | $9.19 | $9.11 | $9.12 | 1.76M |
| 12/17/2025 | $9.16 | $9.20 | $9.13 | $9.15 | 3.82M |
| 12/16/2025 | $9.13 | $9.18 | $9.12 | $9.13 | 3.56M |
| 12/15/2025 | $9.16 | $9.21 | $9.10 | $9.18 | 2.05M |
| 12/12/2025 | $9.15 | $9.20 | $9.14 | $9.16 | 2.84M |
| 12/11/2025 | $9.15 | $9.16 | $9.09 | $9.12 | 2.73M |
| 12/10/2025 | $9.11 | $9.12 | $9.07 | $9.08 | 1.24M |
| 12/9/2025 | $9.11 | $9.13 | $9.10 | $9.11 | 1.61M |
| 12/8/2025 | $9.12 | $9.15 | $9.10 | $9.13 | 1.76M |
| 12/5/2025 | $9.12 | $9.13 | $9.10 | $9.12 | 1.13M |
| 12/4/2025 | $9.13 | $9.15 | $9.11 | $9.12 | 1.01M |
| 12/3/2025 | $9.11 | $9.13 | $9.08 | $9.13 | 2.01M |
| 12/2/2025 | $9.09 | $9.12 | $9.09 | $9.10 | 1.70M |
| 12/1/2025 | $9.07 | $9.11 | $9.07 | $9.09 | 1.18M |
| 11/28/2025 | $9.08 | $9.11 | $9.05 | $9.07 | 1.73M |
| 11/27/2025 | $9.05 | $9.13 | $9.05 | $9.10 | 1.74M |
| 11/26/2025 | $9.07 | $9.10 | $9.07 | $9.08 | 1.99M |
| 11/25/2025 | $9.11 | $9.12 | $9.05 | $9.07 | 2.92M |
| 11/24/2025 | $9.03 | $9.11 | $9.03 | $9.11 | 2.69M |
| 11/21/2025 | $9.03 | $9.08 | $9.00 | $9.03 | 3.92M |
| 11/20/2025 | $9.01 | $9.05 | $8.98 | $9.02 | 1.70M |
| 11/19/2025 | $9.01 | $9.01 | $8.96 | $8.98 | 2.96M |
| 11/18/2025 | $9.01 | $9.03 | $8.98 | $9.01 | 4.57M |
| 11/17/2025 | $9.06 | $9.10 | $9.02 | $9.04 | 3.46M |
| 11/14/2025 | $9.11 | $9.12 | $9.06 | $9.09 | 2.59M |
| 11/13/2025 | $9.11 | $9.14 | $9.11 | $9.13 | 2.52M |
| 11/12/2025 | $9.10 | $9.14 | $9.08 | $9.11 | 1.92M |
| 11/11/2025 | $9.15 | $9.15 | $9.08 | $9.09 | 2.17M |
| 11/10/2025 | $9.15 | $9.17 | $9.11 | $9.15 | 2.06M |
| 11/7/2025 | $9.08 | $9.19 | $9.07 | $9.15 | 4.89M |
| 11/6/2025 | $9.09 | $9.10 | $9.04 | $9.09 | 2.14M |
| 11/5/2025 | $9.05 | $9.05 | $9.00 | $9.04 | 2.22M |
| 11/4/2025 | $9.03 | $9.09 | $9.03 | $9.07 | 1.64M |
| 11/3/2025 | $9.06 | $9.09 | $9.04 | $9.04 | 896,503 |
| 10/31/2025 | $9.10 | $9.10 | $9.03 | $9.05 | 1.76M |
| 10/30/2025 | $9.06 | $9.08 | $9.06 | $9.07 | 1.58M |
| 10/29/2025 | $9.10 | $9.11 | $9.05 | $9.07 | 2.14M |
| 10/28/2025 | $9.10 | $9.11 | $9.08 | $9.09 | 1.92M |
| 10/27/2025 | $9.07 | $9.10 | $9.05 | $9.07 | 2.43M |
| 10/23/2025 | $9.05 | $9.08 | $9.03 | $9.07 | 1.67M |
| 10/22/2025 | $9.02 | $9.06 | $9.02 | $9.06 | 1.08M |
| 10/21/2025 | $9.06 | $9.06 | $9.01 | $9.02 | 2.65M |
| 10/20/2025 | $9.05 | $9.08 | $9.01 | $9.03 | 2.22M |
| 10/17/2025 | $9.02 | $9.07 | $9.01 | $9.07 | 3.08M |