3049.TW3049.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.70 | $7.98 | $7.41 | $7.91 | 11.34M |
| 1/14/2026 | $7.15 | $7.62 | $7.15 | $7.52 | 8.49M |
| 1/13/2026 | $7.20 | $7.20 | $6.91 | $7.10 | 4.34M |
| 1/12/2026 | $6.98 | $7.22 | $6.91 | $7.11 | 4.80M |
| 1/9/2026 | $7.01 | $7.08 | $6.60 | $6.96 | 6.91M |
| 1/8/2026 | $7.48 | $7.67 | $7.03 | $7.05 | 14.85M |
| 1/7/2026 | $6.70 | $7.19 | $6.61 | $7.19 | 10.53M |
| 1/6/2026 | $6.25 | $6.60 | $6.20 | $6.54 | 8.78M |
| 1/5/2026 | $6.11 | $6.48 | $6.05 | $6.23 | 8.45M |
| 1/2/2026 | $5.80 | $6.25 | $5.70 | $6.10 | 11.44M |
| 12/31/2025 | $5.38 | $6.52 | $5.38 | $6.16 | 27.97M |
| 12/30/2025 | $5.97 | $5.97 | $5.97 | $5.97 | 4.12M |
| 12/29/2025 | $6.63 | $6.63 | $6.63 | $6.63 | 3.32M |
| 12/26/2025 | $7.27 | $7.40 | $7.27 | $7.36 | 1.03M |
| 12/24/2025 | $7.35 | $7.45 | $7.26 | $7.33 | 1.11M |
| 12/23/2025 | $7.42 | $7.67 | $7.32 | $7.36 | 1.85M |
| 12/22/2025 | $7.41 | $7.41 | $7.23 | $7.35 | 1.77M |
| 12/19/2025 | $7.25 | $7.50 | $7.17 | $7.36 | 2.53M |
| 12/18/2025 | $8.41 | $8.41 | $7.30 | $7.39 | 9.45M |
| 12/17/2025 | $7.28 | $7.92 | $7.28 | $7.92 | 6.12M |
| 12/16/2025 | $7.10 | $7.38 | $7.07 | $7.20 | 2.28M |
| 12/15/2025 | $7.02 | $7.20 | $6.96 | $7.15 | 2.55M |
| 12/12/2025 | $6.73 | $7.03 | $6.73 | $7.02 | 1.97M |
| 12/11/2025 | $6.80 | $6.82 | $6.66 | $6.70 | 849,493 |
| 12/10/2025 | $6.87 | $6.95 | $6.75 | $6.75 | 1.17M |
| 12/9/2025 | $6.94 | $6.95 | $6.85 | $6.87 | 781,783 |
| 12/8/2025 | $6.98 | $6.98 | $6.81 | $6.94 | 730,262 |
| 12/5/2025 | $6.98 | $7.00 | $6.85 | $6.91 | 483,451 |
| 12/4/2025 | $7.10 | $7.10 | $6.96 | $6.98 | 579,670 |
| 12/3/2025 | $6.92 | $7.05 | $6.92 | $7.02 | 1.18M |
| 12/2/2025 | $6.85 | $6.99 | $6.80 | $6.85 | 699,089 |
| 12/1/2025 | $6.97 | $6.97 | $6.75 | $6.82 | 442,191 |
| 11/28/2025 | $6.80 | $6.91 | $6.77 | $6.90 | 1.11M |
| 11/27/2025 | $6.70 | $6.76 | $6.60 | $6.73 | 626,029 |
| 11/26/2025 | $6.68 | $6.78 | $6.60 | $6.69 | 1.28M |
| 11/25/2025 | $6.58 | $6.78 | $6.57 | $6.68 | 1.44M |
| 11/24/2025 | $6.65 | $6.73 | $6.40 | $6.54 | 914,133 |
| 11/21/2025 | $6.85 | $6.85 | $6.60 | $6.62 | 1.14M |
| 11/20/2025 | $6.80 | $6.95 | $6.74 | $6.88 | 789,679 |
| 11/19/2025 | $6.96 | $6.96 | $6.70 | $6.72 | 1.34M |
| 11/18/2025 | $7.06 | $7.06 | $6.85 | $6.88 | 1.66M |
| 11/17/2025 | $7.30 | $7.40 | $7.04 | $7.09 | 2.00M |
| 11/14/2025 | $7.39 | $7.41 | $7.15 | $7.17 | 3.55M |
| 11/13/2025 | $6.90 | $7.45 | $6.90 | $7.27 | 5.31M |
| 11/12/2025 | $6.91 | $7.10 | $6.80 | $6.87 | 3.95M |
| 11/11/2025 | $6.35 | $6.91 | $6.30 | $6.91 | 5.41M |
| 11/10/2025 | $6.39 | $6.39 | $6.21 | $6.29 | 683,870 |
| 11/7/2025 | $6.34 | $6.36 | $6.20 | $6.36 | 449,085 |
| 11/6/2025 | $6.15 | $6.40 | $6.15 | $6.34 | 805,922 |
| 11/5/2025 | $6.09 | $6.15 | $6.03 | $6.12 | 911,334 |
| 11/4/2025 | $6.23 | $6.25 | $6.12 | $6.13 | 1.02M |
| 11/3/2025 | $6.48 | $6.48 | $6.20 | $6.20 | 1.48M |
| 10/31/2025 | $6.60 | $6.60 | $6.40 | $6.41 | 1.11M |
| 10/30/2025 | $6.61 | $6.72 | $6.55 | $6.59 | 1.13M |
| 10/29/2025 | $6.65 | $6.67 | $6.58 | $6.62 | 1.15M |
| 10/28/2025 | $6.71 | $6.73 | $6.61 | $6.62 | 808,038 |
| 10/27/2025 | $6.69 | $6.75 | $6.58 | $6.71 | 1.58M |
| 10/23/2025 | $6.72 | $6.76 | $6.65 | $6.67 | 791,194 |
| 10/22/2025 | $6.69 | $6.78 | $6.69 | $6.74 | 815,740 |
| 10/21/2025 | $6.73 | $6.95 | $6.70 | $6.76 | 1.63M |
| 10/20/2025 | $6.67 | $6.72 | $6.59 | $6.65 | 758,028 |
| 10/17/2025 | $6.73 | $6.75 | $6.65 | $6.67 | 717,071 |