4426.TW4426.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $9.36 | $9.42 | $9.26 | $9.30 | 94,188 |
| 3/2/2026 | $9.45 | $9.45 | $9.36 | $9.42 | 106,920 |
| 2/26/2026 | $9.49 | $9.49 | $9.37 | $9.41 | 93,087 |
| 2/25/2026 | $9.48 | $9.53 | $9.43 | $9.49 | 73,658 |
| 2/24/2026 | $9.32 | $9.54 | $9.32 | $9.48 | 150,019 |
| 2/23/2026 | $9.21 | $9.53 | $9.21 | $9.51 | 162,171 |
| 2/11/2026 | $9.19 | $9.31 | $9.16 | $9.21 | 170,845 |
| 2/10/2026 | $9.20 | $9.30 | $9.10 | $9.18 | 115,716 |
| 2/9/2026 | $9.42 | $9.45 | $8.93 | $9.19 | 259,159 |
| 2/6/2026 | $9.41 | $9.42 | $9.38 | $9.42 | 54,389 |
| 2/5/2026 | $9.56 | $9.56 | $9.41 | $9.48 | 61,738 |
| 2/4/2026 | $9.41 | $9.64 | $9.41 | $9.56 | 56,248 |
| 2/3/2026 | $9.58 | $9.58 | $9.39 | $9.40 | 64,919 |
| 2/2/2026 | $9.85 | $9.85 | $9.40 | $9.40 | 117,858 |
| 1/30/2026 | $9.75 | $9.84 | $9.55 | $9.65 | 209,151 |
| 1/29/2026 | $9.63 | $9.70 | $9.58 | $9.64 | 82,551 |
| 1/28/2026 | $9.62 | $9.89 | $9.58 | $9.77 | 200,930 |
| 1/27/2026 | $9.91 | $9.97 | $9.55 | $9.62 | 328,268 |
| 1/26/2026 | $9.55 | $10.15 | $9.55 | $9.91 | 537,828 |
| 1/23/2026 | $9.58 | $9.66 | $9.47 | $9.55 | 457,766 |
| 1/22/2026 | $10.05 | $10.30 | $9.54 | $9.57 | 1.20M |
| 1/21/2026 | $9.07 | $10.00 | $9.07 | $10.00 | 1.07M |
| 1/20/2026 | $9.11 | $9.15 | $9.08 | $9.10 | 217,058 |
| 1/19/2026 | $9.10 | $9.16 | $9.10 | $9.13 | 161,416 |
| 1/16/2026 | $9.29 | $9.30 | $9.16 | $9.16 | 91,630 |
| 1/15/2026 | $9.14 | $9.20 | $9.14 | $9.19 | 85,641 |
| 1/14/2026 | $9.14 | $9.24 | $9.10 | $9.16 | 194,760 |
| 1/13/2026 | $9.20 | $9.20 | $9.13 | $9.14 | 66,539 |
| 1/12/2026 | $9.32 | $9.35 | $9.20 | $9.20 | 150,535 |
| 1/9/2026 | $9.14 | $9.18 | $9.11 | $9.16 | 94,284 |
| 1/8/2026 | $9.10 | $9.16 | $9.07 | $9.14 | 62,882 |
| 1/7/2026 | $9.10 | $9.26 | $9.10 | $9.13 | 109,456 |
| 1/6/2026 | $9.16 | $9.24 | $9.00 | $9.10 | 279,252 |
| 1/5/2026 | $9.54 | $9.54 | $9.11 | $9.16 | 448,296 |
| 1/2/2026 | $9.60 | $9.61 | $9.57 | $9.57 | 85,706 |
| 12/31/2025 | $9.66 | $9.69 | $9.64 | $9.64 | 61,874 |
| 12/30/2025 | $9.69 | $9.69 | $9.65 | $9.67 | 31,969 |
| 12/29/2025 | $9.68 | $9.68 | $9.65 | $9.67 | 82,241 |
| 12/26/2025 | $9.71 | $9.78 | $9.69 | $9.75 | 73,038 |
| 12/24/2025 | $9.82 | $9.85 | $9.71 | $9.72 | 65,459 |
| 12/23/2025 | $9.80 | $9.80 | $9.70 | $9.73 | 61,039 |
| 12/22/2025 | $9.83 | $9.83 | $9.71 | $9.74 | 54,705 |
| 12/19/2025 | $9.71 | $9.75 | $9.70 | $9.71 | 38,482 |
| 12/18/2025 | $9.75 | $9.76 | $9.65 | $9.70 | 75,952 |
| 12/17/2025 | $9.73 | $9.80 | $9.73 | $9.73 | 105,821 |
| 12/16/2025 | $9.81 | $9.83 | $9.70 | $9.75 | 214,956 |
| 12/15/2025 | $9.83 | $9.87 | $9.81 | $9.83 | 115,323 |
| 12/12/2025 | $9.90 | $9.91 | $9.81 | $9.83 | 76,171 |
| 12/11/2025 | $9.98 | $9.98 | $9.85 | $9.87 | 87,700 |
| 12/10/2025 | $9.90 | $9.90 | $9.85 | $9.85 | 60,888 |
| 12/9/2025 | $9.99 | $9.99 | $9.90 | $9.90 | 29,835 |
| 12/8/2025 | $9.85 | $10.15 | $9.85 | $9.89 | 73,036 |
| 12/5/2025 | $10.00 | $10.00 | $9.87 | $9.87 | 47,744 |
| 12/4/2025 | $9.91 | $9.95 | $9.87 | $9.92 | 65,896 |
| 12/3/2025 | $9.91 | $9.95 | $9.89 | $9.91 | 74,808 |