2905.TW2905.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.80 | $16.05 | $15.80 | $15.90 | 510,797 |
| 1/15/2026 | $15.75 | $16.00 | $15.75 | $15.85 | 603,685 |
| 1/14/2026 | $16.05 | $16.10 | $15.75 | $15.75 | 1.49M |
| 1/13/2026 | $16.00 | $16.05 | $15.90 | $15.95 | 616,415 |
| 1/12/2026 | $15.70 | $16.10 | $15.70 | $16.00 | 920,972 |
| 1/9/2026 | $15.75 | $15.95 | $15.65 | $15.70 | 327,688 |
| 1/8/2026 | $15.70 | $15.85 | $15.65 | $15.70 | 474,766 |
| 1/7/2026 | $15.70 | $15.85 | $15.60 | $15.70 | 470,150 |
| 1/6/2026 | $15.70 | $15.75 | $15.60 | $15.65 | 428,431 |
| 1/5/2026 | $15.70 | $15.80 | $15.60 | $15.60 | 550,949 |
| 1/2/2026 | $15.90 | $15.90 | $15.60 | $15.75 | 528,037 |
| 12/31/2025 | $15.75 | $15.95 | $15.70 | $15.85 | 474,715 |
| 12/30/2025 | $15.70 | $15.95 | $15.60 | $15.75 | 977,617 |
| 12/29/2025 | $16.00 | $16.15 | $15.75 | $15.75 | 830,377 |
| 12/26/2025 | $16.00 | $16.00 | $15.80 | $15.90 | 833,192 |
| 12/24/2025 | $16.20 | $16.30 | $15.90 | $16.00 | 1.41M |
| 12/23/2025 | $16.40 | $16.40 | $16.15 | $16.30 | 1.41M |
| 12/22/2025 | $16.70 | $16.70 | $16.35 | $16.55 | 1.13M |
| 12/19/2025 | $16.45 | $16.55 | $16.35 | $16.45 | 663,056 |
| 12/18/2025 | $16.70 | $16.95 | $16.40 | $16.45 | 1.42M |
| 12/17/2025 | $16.70 | $17.05 | $16.70 | $16.80 | 1.49M |
| 12/16/2025 | $16.45 | $16.70 | $16.45 | $16.70 | 792,413 |
| 12/15/2025 | $16.65 | $16.80 | $16.50 | $16.70 | 528,397 |
| 12/12/2025 | $16.40 | $16.65 | $16.35 | $16.60 | 1.25M |
| 12/11/2025 | $16.20 | $16.40 | $16.00 | $16.20 | 3.49M |
| 12/10/2025 | $17.15 | $17.20 | $16.60 | $16.60 | 2.25M |
| 12/9/2025 | $17.10 | $17.25 | $16.95 | $17.10 | 1.30M |
| 12/8/2025 | $16.95 | $17.35 | $16.95 | $17.10 | 1.48M |
| 12/5/2025 | $16.95 | $17.05 | $16.75 | $16.90 | 1.31M |
| 12/4/2025 | $16.45 | $17.10 | $16.45 | $16.95 | 2.35M |
| 12/3/2025 | $16.20 | $16.50 | $15.95 | $16.45 | 2.27M |
| 12/2/2025 | $16.15 | $16.30 | $16.00 | $16.15 | 1.09M |
| 12/1/2025 | $15.95 | $16.15 | $15.85 | $16.10 | 1.49M |
| 11/28/2025 | $15.65 | $15.85 | $15.50 | $15.80 | 1.01M |
| 11/27/2025 | $16.25 | $16.30 | $15.60 | $15.65 | 2.56M |
| 11/26/2025 | $15.45 | $16.20 | $15.45 | $16.20 | 3.32M |
| 11/25/2025 | $15.00 | $15.65 | $15.00 | $15.40 | 2.68M |
| 11/24/2025 | $14.75 | $15.10 | $14.75 | $14.95 | 10.91M |
| 11/21/2025 | $14.60 | $14.85 | $14.60 | $14.60 | 1.57M |
| 11/20/2025 | $14.80 | $14.80 | $14.60 | $14.70 | 1.09M |
| 11/19/2025 | $14.60 | $14.70 | $14.45 | $14.70 | 1.25M |
| 11/18/2025 | $14.40 | $14.55 | $14.20 | $14.50 | 1.40M |
| 11/17/2025 | $14.60 | $14.85 | $14.40 | $14.40 | 3.63M |
| 11/14/2025 | $14.30 | $14.50 | $14.15 | $14.50 | 1.17M |
| 11/13/2025 | $14.20 | $14.45 | $14.10 | $14.35 | 1.82M |
| 11/12/2025 | $14.30 | $14.45 | $14.20 | $14.20 | 2.79M |
| 11/11/2025 | $14.30 | $14.60 | $14.20 | $14.30 | 3.77M |
| 11/10/2025 | $14.80 | $15.00 | $14.60 | $14.60 | 2.50M |
| 11/7/2025 | $14.85 | $15.35 | $14.45 | $14.95 | 4.11M |
| 11/6/2025 | $15.55 | $15.55 | $14.65 | $14.90 | 9.12M |
| 11/5/2025 | $14.15 | $14.15 | $14.15 | $14.15 | - |
| 11/4/2025 | $14.35 | $14.45 | $14.10 | $14.15 | 1.23M |
| 11/3/2025 | $14.45 | $14.45 | $14.20 | $14.25 | 1.01M |
| 10/31/2025 | $14.10 | $14.90 | $14.05 | $14.30 | 2.82M |
| 10/30/2025 | $14.60 | $14.70 | $14.10 | $14.10 | 1.88M |
| 10/29/2025 | $14.90 | $14.90 | $14.45 | $14.75 | 1.90M |
| 10/28/2025 | $14.30 | $15.40 | $14.10 | $14.95 | 5.94M |
| 10/27/2025 | $14.95 | $14.95 | $14.95 | $14.95 | 1.48M |
| 10/23/2025 | $13.60 | $13.75 | $13.35 | $13.60 | 2.23M |
| 10/22/2025 | $12.85 | $13.65 | $12.85 | $13.35 | 3.56M |
| 10/21/2025 | $12.60 | $12.65 | $12.50 | $12.55 | 522,425 |
| 10/20/2025 | $12.90 | $12.90 | $12.50 | $12.55 | 1.03M |