2903.TW2903.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.10 | $22.10 | $21.95 | $22.10 | 1.11M |
| 1/14/2026 | $21.90 | $22.15 | $21.90 | $22.00 | 2.38M |
| 1/13/2026 | $22.20 | $22.25 | $21.70 | $21.80 | 5.92M |
| 1/12/2026 | $22.60 | $22.60 | $22.30 | $22.40 | 1.77M |
| 1/9/2026 | $22.30 | $22.45 | $22.15 | $22.40 | 2.50M |
| 1/8/2026 | $22.10 | $22.35 | $22.10 | $22.25 | 2.48M |
| 1/7/2026 | $21.85 | $22.15 | $21.80 | $22.10 | 2.79M |
| 1/6/2026 | $21.70 | $21.90 | $21.70 | $21.75 | 1.87M |
| 1/5/2026 | $21.75 | $21.95 | $21.65 | $21.70 | 3.16M |
| 1/2/2026 | $22.00 | $22.00 | $21.75 | $21.75 | 3.21M |
| 12/31/2025 | $21.95 | $22.00 | $21.80 | $22.00 | 3.19M |
| 12/30/2025 | $22.10 | $22.10 | $21.85 | $21.95 | 2.59M |
| 12/29/2025 | $22.25 | $22.35 | $22.00 | $22.10 | 4.07M |
| 12/26/2025 | $22.30 | $22.35 | $22.10 | $22.25 | 6.04M |
| 12/24/2025 | $22.35 | $22.45 | $22.10 | $22.15 | 7.91M |
| 12/23/2025 | $22.40 | $22.60 | $22.15 | $22.30 | 6.71M |
| 12/22/2025 | $22.50 | $22.55 | $22.15 | $22.30 | 8.40M |
| 12/19/2025 | $22.35 | $22.70 | $22.30 | $22.35 | 7.87M |
| 12/18/2025 | $22.45 | $22.70 | $22.25 | $22.25 | 8.63M |
| 12/17/2025 | $22.75 | $22.75 | $22.25 | $22.30 | 8.03M |
| 12/16/2025 | $23.05 | $23.15 | $22.55 | $22.55 | 7.07M |
| 12/15/2025 | $22.80 | $23.30 | $22.60 | $23.25 | 3.81M |
| 12/12/2025 | $23.20 | $23.30 | $22.85 | $22.90 | 2.42M |
| 12/11/2025 | $22.95 | $23.15 | $22.80 | $23.00 | 3.27M |
| 12/10/2025 | $23.30 | $23.40 | $23.00 | $23.15 | 2.70M |
| 12/9/2025 | $23.70 | $23.75 | $23.35 | $23.40 | 2.65M |
| 12/8/2025 | $23.60 | $23.80 | $23.55 | $23.65 | 1.18M |
| 12/5/2025 | $23.90 | $24.00 | $23.55 | $23.65 | 3.24M |
| 12/4/2025 | $24.20 | $24.30 | $23.75 | $23.95 | 2.76M |
| 12/3/2025 | $24.25 | $24.40 | $24.15 | $24.30 | 3.07M |
| 12/2/2025 | $24.20 | $24.25 | $24.05 | $24.20 | 2.26M |
| 12/1/2025 | $24.00 | $24.30 | $24.00 | $24.10 | 1.53M |
| 11/28/2025 | $24.15 | $24.15 | $23.70 | $24.10 | 3.01M |
| 11/27/2025 | $24.35 | $24.40 | $23.90 | $24.15 | 2.55M |
| 11/26/2025 | $23.95 | $24.45 | $23.75 | $24.40 | 6.47M |
| 11/25/2025 | $23.85 | $24.00 | $23.70 | $23.90 | 3.89M |
| 11/24/2025 | $24.10 | $24.15 | $23.65 | $23.85 | 4.77M |
| 11/21/2025 | $24.00 | $24.15 | $23.65 | $23.90 | 5.31M |
| 11/20/2025 | $23.40 | $24.20 | $23.40 | $24.15 | 10.72M |
| 11/19/2025 | $23.00 | $23.30 | $22.90 | $23.25 | 4.90M |
| 11/18/2025 | $23.25 | $23.35 | $22.75 | $23.00 | 6.23M |
| 11/17/2025 | $23.00 | $23.45 | $22.90 | $23.40 | 8.26M |
| 11/14/2025 | $22.50 | $23.10 | $22.35 | $22.75 | 7.25M |
| 11/13/2025 | $22.50 | $22.95 | $22.50 | $22.55 | 7.10M |
| 11/12/2025 | $22.05 | $22.15 | $21.90 | $21.95 | 2.98M |
| 11/11/2025 | $22.10 | $22.10 | $21.80 | $21.95 | 1.98M |
| 11/10/2025 | $22.15 | $22.20 | $21.80 | $21.95 | 1.56M |
| 11/7/2025 | $21.90 | $22.35 | $21.80 | $22.05 | 3.55M |
| 11/6/2025 | $21.55 | $21.90 | $21.55 | $21.85 | 1.59M |
| 11/5/2025 | $21.45 | $21.45 | $21.15 | $21.30 | 1.45M |
| 11/4/2025 | $21.65 | $21.90 | $21.45 | $21.45 | 1.81M |
| 11/3/2025 | $21.65 | $21.85 | $21.65 | $21.65 | 2.33M |
| 10/31/2025 | $21.90 | $21.90 | $21.55 | $21.65 | 1.19M |
| 10/30/2025 | $22.00 | $22.00 | $21.75 | $21.85 | 1.27M |
| 10/29/2025 | $22.05 | $22.20 | $21.80 | $22.00 | 1.87M |
| 10/28/2025 | $22.45 | $22.45 | $22.05 | $22.05 | 1.29M |
| 10/27/2025 | $22.40 | $22.50 | $22.25 | $22.35 | 2.24M |
| 10/23/2025 | $22.20 | $22.40 | $22.10 | $22.35 | 2.76M |
| 10/22/2025 | $21.90 | $22.15 | $21.90 | $22.15 | 2.14M |
| 10/21/2025 | $22.00 | $22.15 | $21.95 | $22.10 | 1.82M |
| 10/20/2025 | $22.00 | $22.15 | $21.85 | $22.15 | 1.92M |
| 10/17/2025 | $21.45 | $22.05 | $21.45 | $21.95 | 2.13M |