4142.TW4142.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.55 | $20.80 | $20.55 | $20.75 | 1.15M |
| 1/14/2026 | $20.40 | $20.65 | $20.25 | $20.40 | 2.02M |
| 1/13/2026 | $20.45 | $20.50 | $19.85 | $20.30 | 3.45M |
| 1/12/2026 | $20.20 | $20.70 | $20.20 | $20.45 | 4.44M |
| 1/9/2026 | $19.90 | $20.00 | $19.60 | $19.95 | 2.28M |
| 1/8/2026 | $19.55 | $19.95 | $19.50 | $19.60 | 2.48M |
| 1/7/2026 | $19.00 | $19.50 | $18.90 | $19.35 | 1.96M |
| 1/6/2026 | $19.00 | $19.15 | $18.85 | $18.90 | 1.41M |
| 1/5/2026 | $19.15 | $19.30 | $18.95 | $18.95 | 1.28M |
| 1/2/2026 | $18.95 | $19.40 | $18.90 | $19.15 | 1.35M |
| 12/31/2025 | $18.90 | $19.10 | $18.80 | $18.95 | 857,260 |
| 12/30/2025 | $19.30 | $19.30 | $18.75 | $18.95 | 1.76M |
| 12/29/2025 | $19.30 | $19.50 | $19.20 | $19.25 | 714,927 |
| 12/26/2025 | $19.50 | $19.50 | $19.30 | $19.30 | 590,839 |
| 12/24/2025 | $19.65 | $19.90 | $19.45 | $19.45 | 837,682 |
| 12/23/2025 | $19.60 | $19.70 | $19.50 | $19.60 | 873,477 |
| 12/22/2025 | $19.45 | $19.70 | $19.40 | $19.50 | 830,453 |
| 12/19/2025 | $19.10 | $19.45 | $19.10 | $19.45 | 867,874 |
| 12/18/2025 | $19.20 | $19.25 | $18.95 | $19.10 | 951,941 |
| 12/17/2025 | $19.30 | $19.45 | $19.10 | $19.15 | 980,339 |
| 12/16/2025 | $19.30 | $19.40 | $19.10 | $19.25 | 1.16M |
| 12/15/2025 | $19.30 | $19.45 | $19.10 | $19.35 | 1.04M |
| 12/12/2025 | $19.80 | $19.85 | $19.25 | $19.25 | 1.79M |
| 12/11/2025 | $20.00 | $20.15 | $19.55 | $19.55 | 1.50M |
| 12/10/2025 | $20.00 | $20.50 | $19.75 | $19.80 | 4.02M |
| 12/9/2025 | $19.30 | $19.55 | $19.00 | $19.50 | 1.43M |
| 12/8/2025 | $19.45 | $19.60 | $19.25 | $19.25 | 1.25M |
| 12/5/2025 | $19.90 | $19.95 | $19.30 | $19.45 | 1.43M |
| 12/4/2025 | $19.55 | $19.90 | $19.55 | $19.90 | 1.79M |
| 12/3/2025 | $19.50 | $19.50 | $19.20 | $19.45 | 1.51M |
| 12/2/2025 | $19.95 | $19.95 | $19.35 | $19.50 | 2.91M |
| 12/1/2025 | $19.95 | $20.15 | $19.60 | $19.95 | 2.49M |
| 11/28/2025 | $19.70 | $19.90 | $19.55 | $19.70 | 1.50M |
| 11/27/2025 | $19.75 | $19.80 | $19.50 | $19.70 | 1.46M |
| 11/26/2025 | $19.60 | $19.90 | $19.45 | $19.50 | 2.52M |
| 11/25/2025 | $19.40 | $19.60 | $19.35 | $19.35 | 1.67M |
| 11/24/2025 | $19.35 | $19.60 | $19.05 | $19.25 | 2.74M |
| 11/21/2025 | $19.60 | $19.80 | $18.85 | $19.05 | 2.90M |
| 11/20/2025 | $20.40 | $20.45 | $19.40 | $19.65 | 4.46M |
| 11/19/2025 | $20.65 | $20.70 | $20.10 | $20.30 | 2.12M |
| 11/18/2025 | $20.35 | $20.55 | $20.00 | $20.25 | 3.02M |
| 11/17/2025 | $22.10 | $22.50 | $20.40 | $20.55 | 16.77M |
| 11/14/2025 | $19.70 | $21.55 | $19.60 | $21.55 | 16.51M |
| 11/13/2025 | $19.45 | $19.75 | $19.30 | $19.60 | 3.31M |
| 11/12/2025 | $19.00 | $19.65 | $19.00 | $19.55 | 3.33M |
| 11/11/2025 | $18.80 | $19.00 | $18.55 | $18.85 | 1.30M |
| 11/10/2025 | $18.50 | $19.00 | $18.45 | $18.80 | 2.51M |
| 11/7/2025 | $18.30 | $18.80 | $18.30 | $18.45 | 3.05M |
| 11/6/2025 | $18.20 | $18.35 | $18.05 | $18.20 | 1.07M |
| 11/5/2025 | $18.45 | $18.55 | $18.20 | $18.20 | 1.33M |
| 11/4/2025 | $18.90 | $18.90 | $18.35 | $18.40 | 2.28M |
| 11/3/2025 | $19.05 | $19.30 | $18.90 | $18.90 | 1.91M |
| 10/31/2025 | $19.40 | $19.45 | $18.95 | $19.00 | 2.07M |
| 10/30/2025 | $19.45 | $19.60 | $18.95 | $18.95 | 3.20M |
| 10/29/2025 | $19.50 | $19.55 | $18.90 | $18.95 | 3.10M |
| 10/28/2025 | $19.60 | $19.65 | $19.05 | $19.15 | 3.10M |
| 10/27/2025 | $20.30 | $20.50 | $19.35 | $19.60 | 6.13M |
| 10/23/2025 | $20.75 | $21.45 | $20.20 | $20.30 | 27.30M |
| 10/22/2025 | $18.75 | $19.50 | $18.75 | $19.50 | 11.59M |
| 10/21/2025 | $17.70 | $17.95 | $17.70 | $17.75 | 712,708 |
| 10/20/2025 | $18.00 | $18.00 | $17.65 | $17.75 | 833,515 |
| 10/17/2025 | $17.80 | $18.00 | $17.70 | $17.90 | 823,408 |