2923.TW2923.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $24.70 | $25.65 | $24.05 | $24.05 | 2,126 |
| 3/3/2026 | $26.20 | $29.50 | $24.60 | $26.25 | 170,359 |
| 3/2/2026 | $29.00 | $29.95 | $26.55 | $27.25 | 106,771 |
| 2/26/2026 | $27.50 | $28.00 | $26.40 | $28.00 | 246,864 |
| 2/25/2026 | $25.70 | $26.50 | $25.00 | $26.45 | 229,622 |
| 2/24/2026 | $25.95 | $26.00 | $24.85 | $25.30 | 203,918 |
| 2/23/2026 | $23.35 | $24.90 | $23.20 | $24.90 | 538,627 |
| 2/11/2026 | $20.80 | $22.80 | $20.80 | $22.70 | 381,596 |
| 2/10/2026 | $20.10 | $21.05 | $20.05 | $20.85 | 89,415 |
| 2/9/2026 | $19.65 | $19.95 | $19.65 | $19.90 | 26,564 |
| 2/6/2026 | $20.00 | $20.00 | $19.35 | $19.70 | 33,005 |
| 2/5/2026 | $20.20 | $20.20 | $20.20 | $20.20 | 2,398 |
| 2/4/2026 | $19.95 | $20.35 | $19.60 | $20.35 | 26,056 |
| 2/3/2026 | $20.00 | $20.00 | $19.50 | $19.95 | 21,993 |
| 2/2/2026 | $19.65 | $19.65 | $19.05 | $19.35 | 50,872 |
| 1/30/2026 | $19.95 | $20.15 | $19.95 | $20.05 | 8,744 |
| 1/29/2026 | $21.05 | $21.05 | $20.35 | $20.80 | 24,550 |
| 1/28/2026 | $20.45 | $20.95 | $20.45 | $20.95 | 63,860 |
| 1/27/2026 | $19.50 | $20.55 | $19.45 | $20.45 | 86,323 |
| 1/26/2026 | $19.45 | $19.45 | $19.20 | $19.30 | 29,137 |
| 1/23/2026 | $19.20 | $19.40 | $19.10 | $19.30 | 20,303 |
| 1/22/2026 | $19.05 | $19.30 | $18.95 | $19.20 | 59,450 |
| 1/21/2026 | $20.10 | $20.10 | $18.80 | $19.10 | 254,970 |
| 1/20/2026 | $20.10 | $20.50 | $20.05 | $20.10 | 53,722 |
| 1/19/2026 | $20.45 | $20.90 | $20.05 | $20.35 | 64,755 |
| 1/16/2026 | $21.25 | $21.25 | $21.25 | $21.25 | 2,725 |
| 1/15/2026 | $20.75 | $21.05 | $20.35 | $21.00 | 68,174 |
| 1/14/2026 | $21.15 | $21.50 | $20.55 | $20.60 | 28,222 |
| 1/13/2026 | $20.25 | $20.95 | $20.25 | $20.95 | 46,973 |
| 1/12/2026 | $20.25 | $20.30 | $19.85 | $19.85 | 12,354 |
| 1/9/2026 | $19.70 | $20.25 | $19.70 | $19.85 | 14,237 |
| 1/8/2026 | $20.35 | $20.45 | $20.00 | $20.00 | 26,652 |
| 1/7/2026 | $20.00 | $20.50 | $20.00 | $20.00 | 21,641 |
| 1/6/2026 | $20.45 | $20.45 | $20.00 | $20.00 | 7,393 |
| 1/5/2026 | $20.70 | $20.70 | $20.05 | $20.35 | 23,572 |
| 1/2/2026 | $20.35 | $20.35 | $20.00 | $20.00 | 11,641 |
| 12/31/2025 | $19.90 | $20.00 | $19.90 | $20.00 | 6,986 |
| 12/30/2025 | $20.20 | $20.20 | $20.20 | $20.20 | 7,525 |
| 12/29/2025 | $20.20 | $20.45 | $20.05 | $20.30 | 16,169 |
| 12/26/2025 | $19.80 | $20.20 | $19.80 | $20.20 | 4,306 |
| 12/24/2025 | $19.90 | $20.00 | $19.80 | $19.80 | 36,276 |
| 12/23/2025 | $20.20 | $20.80 | $19.90 | $19.95 | 56,078 |
| 12/22/2025 | $20.90 | $21.45 | $20.45 | $20.45 | 21,086 |
| 12/19/2025 | $20.45 | $20.65 | $20.30 | $20.60 | 26,568 |
| 12/18/2025 | $20.10 | $20.80 | $19.80 | $20.10 | 88,460 |
| 12/17/2025 | $21.15 | $21.15 | $20.05 | $20.25 | 43,549 |
| 12/16/2025 | $20.80 | $21.90 | $20.30 | $20.70 | 99,073 |
| 12/15/2025 | $21.90 | $21.95 | $21.90 | $21.90 | 8,656 |
| 12/12/2025 | $22.15 | $22.30 | $21.95 | $21.95 | 12,174 |
| 12/11/2025 | $21.65 | $22.00 | $21.65 | $21.90 | 9,442 |
| 12/10/2025 | $20.85 | $22.00 | $20.85 | $21.70 | 20,358 |
| 12/9/2025 | $20.70 | $21.70 | $20.70 | $21.70 | 12,021 |
| 12/8/2025 | $21.50 | $21.95 | $21.50 | $21.50 | 23,522 |
| 12/5/2025 | $21.20 | $22.10 | $21.05 | $21.75 | 43,369 |
| 12/4/2025 | $20.90 | $20.90 | $20.90 | $20.90 | 17,277 |