2913.TW2913.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.45 | $13.55 | $13.40 | $13.55 | 892,237 |
| 1/14/2026 | $13.30 | $13.55 | $13.30 | $13.45 | 1.72M |
| 1/13/2026 | $13.35 | $13.40 | $13.10 | $13.25 | 975,134 |
| 1/12/2026 | $13.30 | $13.40 | $13.20 | $13.30 | 1.02M |
| 1/9/2026 | $13.40 | $13.50 | $13.20 | $13.25 | 1.13M |
| 1/8/2026 | $13.35 | $13.65 | $13.30 | $13.35 | 1.56M |
| 1/7/2026 | $13.15 | $13.40 | $13.15 | $13.35 | 1.58M |
| 1/6/2026 | $13.15 | $13.35 | $13.10 | $13.15 | 843,012 |
| 1/5/2026 | $13.25 | $13.30 | $13.05 | $13.10 | 2.06M |
| 1/2/2026 | $13.35 | $13.40 | $13.20 | $13.25 | 1.40M |
| 12/31/2025 | $13.35 | $13.50 | $13.30 | $13.30 | 1.13M |
| 12/30/2025 | $13.50 | $13.50 | $13.25 | $13.45 | 1.75M |
| 12/29/2025 | $13.55 | $13.85 | $13.50 | $13.55 | 1.25M |
| 12/26/2025 | $13.65 | $13.70 | $13.40 | $13.50 | 1.00M |
| 12/24/2025 | $13.75 | $13.80 | $13.55 | $13.55 | 892,216 |
| 12/23/2025 | $13.85 | $13.85 | $13.70 | $13.75 | 573,997 |
| 12/22/2025 | $13.95 | $14.00 | $13.80 | $13.85 | 477,414 |
| 12/19/2025 | $13.75 | $13.95 | $13.70 | $13.90 | 735,711 |
| 12/18/2025 | $13.60 | $13.80 | $13.60 | $13.65 | 448,991 |
| 12/17/2025 | $13.80 | $13.90 | $13.60 | $13.60 | 609,653 |
| 12/16/2025 | $13.95 | $14.05 | $13.75 | $13.75 | 898,862 |
| 12/15/2025 | $14.00 | $14.30 | $13.90 | $14.10 | 1.46M |
| 12/12/2025 | $13.70 | $14.20 | $13.70 | $13.95 | 1.99M |
| 12/11/2025 | $13.65 | $13.65 | $13.50 | $13.65 | 358,298 |
| 12/10/2025 | $13.50 | $13.65 | $13.50 | $13.50 | 417,774 |
| 12/9/2025 | $13.70 | $13.70 | $13.50 | $13.50 | 592,994 |
| 12/8/2025 | $13.75 | $13.80 | $13.65 | $13.70 | 468,693 |
| 12/5/2025 | $13.90 | $13.90 | $13.75 | $13.90 | 543,613 |
| 12/4/2025 | $13.80 | $14.00 | $13.75 | $13.90 | 831,937 |
| 12/3/2025 | $13.80 | $13.90 | $13.70 | $13.70 | 561,174 |
| 12/2/2025 | $13.70 | $13.90 | $13.70 | $13.80 | 771,722 |
| 12/1/2025 | $13.75 | $13.95 | $13.65 | $13.65 | 533,672 |
| 11/28/2025 | $13.60 | $13.80 | $13.60 | $13.80 | 577,832 |
| 11/27/2025 | $13.55 | $13.75 | $13.55 | $13.65 | 417,023 |
| 11/26/2025 | $13.45 | $13.70 | $13.45 | $13.70 | 743,931 |
| 11/25/2025 | $13.35 | $13.45 | $13.30 | $13.45 | 590,831 |
| 11/24/2025 | $13.60 | $13.65 | $13.30 | $13.35 | 1.07M |
| 11/21/2025 | $13.25 | $13.55 | $13.20 | $13.50 | 780,896 |
| 11/20/2025 | $13.40 | $13.45 | $13.20 | $13.30 | 884,908 |
| 11/19/2025 | $13.70 | $13.70 | $13.10 | $13.20 | 2.41M |
| 11/18/2025 | $13.85 | $13.85 | $13.55 | $13.60 | 2.02M |
| 11/17/2025 | $14.05 | $14.15 | $13.85 | $13.90 | 1.16M |
| 11/14/2025 | $13.95 | $14.30 | $13.95 | $14.05 | 1.15M |
| 11/13/2025 | $14.35 | $14.35 | $14.05 | $14.10 | 1.14M |
| 11/12/2025 | $14.00 | $14.40 | $14.00 | $14.30 | 1.83M |
| 11/11/2025 | $14.00 | $14.10 | $13.90 | $13.95 | 805,686 |
| 11/10/2025 | $14.20 | $14.20 | $13.90 | $14.00 | 735,077 |
| 11/7/2025 | $14.20 | $14.40 | $14.15 | $14.15 | 730,451 |
| 11/6/2025 | $13.90 | $14.35 | $13.90 | $14.25 | 2.12M |
| 11/5/2025 | $13.80 | $13.90 | $13.55 | $13.90 | 1.24M |
| 11/4/2025 | $13.95 | $14.00 | $13.85 | $13.90 | 886,830 |
| 11/3/2025 | $13.90 | $14.05 | $13.85 | $13.95 | 863,808 |
| 10/31/2025 | $14.00 | $14.05 | $13.80 | $13.90 | 1.03M |
| 10/30/2025 | $14.00 | $14.20 | $14.00 | $14.00 | 697,702 |
| 10/29/2025 | $14.00 | $14.10 | $13.90 | $14.00 | 1.51M |
| 10/28/2025 | $14.35 | $14.40 | $13.95 | $14.00 | 2.55M |
| 10/27/2025 | $14.75 | $14.80 | $14.30 | $14.35 | 1.82M |
| 10/23/2025 | $14.20 | $14.75 | $14.05 | $14.55 | 5.33M |
| 10/22/2025 | $14.00 | $14.20 | $14.00 | $14.20 | 816,019 |
| 10/21/2025 | $14.15 | $14.15 | $13.95 | $14.00 | 936,169 |
| 10/20/2025 | $14.05 | $14.20 | $13.85 | $13.95 | 1.46M |
| 10/17/2025 | $14.10 | $14.15 | $13.95 | $14.05 | 959,698 |