4440.TW4440.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $17.40 | $17.45 | $17.10 | $17.20 | 80,577 |
| 3/3/2026 | $17.60 | $17.60 | $17.35 | $17.50 | 95,219 |
| 3/2/2026 | $17.55 | $17.65 | $17.50 | $17.55 | 60,686 |
| 2/26/2026 | $17.35 | $17.75 | $17.35 | $17.55 | 136,780 |
| 2/25/2026 | $17.50 | $17.50 | $17.35 | $17.50 | 51,384 |
| 2/24/2026 | $17.50 | $17.50 | $17.35 | $17.35 | 73,000 |
| 2/23/2026 | $17.35 | $17.40 | $17.20 | $17.35 | 67,480 |
| 2/11/2026 | $17.10 | $17.40 | $17.10 | $17.35 | 72,607 |
| 2/10/2026 | $17.25 | $17.25 | $17.05 | $17.10 | 232,454 |
| 2/9/2026 | $17.50 | $17.50 | $17.10 | $17.25 | 68,970 |
| 2/6/2026 | $17.10 | $17.20 | $17.00 | $17.20 | 58,404 |
| 2/5/2026 | $17.15 | $17.15 | $17.10 | $17.15 | 30,000 |
| 2/4/2026 | $17.15 | $17.15 | $16.95 | $17.15 | 68,053 |
| 2/3/2026 | $17.20 | $17.25 | $17.10 | $17.10 | 54,185 |
| 2/2/2026 | $17.50 | $17.50 | $17.10 | $17.20 | 67,141 |
| 1/30/2026 | $17.35 | $17.35 | $17.15 | $17.20 | 106,590 |
| 1/29/2026 | $17.50 | $17.55 | $17.25 | $17.40 | 69,582 |
| 1/28/2026 | $17.40 | $17.55 | $17.40 | $17.55 | 56,170 |
| 1/27/2026 | $17.55 | $17.60 | $17.50 | $17.55 | 59,206 |
| 1/26/2026 | $17.40 | $17.50 | $17.20 | $17.45 | 136,259 |
| 1/23/2026 | $17.40 | $17.55 | $17.40 | $17.40 | 59,500 |
| 1/22/2026 | $17.45 | $17.70 | $17.45 | $17.50 | 56,000 |
| 1/21/2026 | $17.60 | $17.60 | $17.25 | $17.45 | 61,040 |
| 1/20/2026 | $17.65 | $17.70 | $17.45 | $17.65 | 83,000 |
| 1/19/2026 | $17.75 | $17.75 | $17.55 | $17.65 | 107,489 |
| 1/16/2026 | $17.55 | $17.65 | $17.55 | $17.60 | 50,002 |
| 1/15/2026 | $17.30 | $18.00 | $17.25 | $17.50 | 131,000 |
| 1/14/2026 | $17.35 | $18.00 | $17.35 | $17.40 | 166,053 |
| 1/13/2026 | $17.40 | $17.40 | $17.20 | $17.30 | 62,020 |
| 1/12/2026 | $17.35 | $17.35 | $17.10 | $17.20 | 100,000 |
| 1/9/2026 | $17.25 | $17.25 | $17.05 | $17.20 | 64,015 |
| 1/8/2026 | $17.50 | $17.55 | $17.20 | $17.25 | 118,164 |
| 1/7/2026 | $17.10 | $17.20 | $17.05 | $17.15 | 206,403 |
| 1/6/2026 | $17.10 | $17.20 | $17.05 | $17.20 | 84,750 |
| 1/5/2026 | $17.40 | $17.40 | $17.15 | $17.15 | 238,000 |
| 1/2/2026 | $17.65 | $17.65 | $17.40 | $17.45 | 60,000 |
| 12/31/2025 | $17.70 | $17.70 | $17.55 | $17.55 | 315,000 |
| 12/30/2025 | $17.45 | $17.65 | $17.40 | $17.65 | 48,175 |
| 12/29/2025 | $17.45 | $18.00 | $17.40 | $17.45 | 257,703 |
| 12/26/2025 | $17.45 | $17.80 | $17.40 | $17.55 | 68,000 |
| 12/24/2025 | $17.80 | $18.00 | $17.45 | $17.55 | 116,015 |
| 12/23/2025 | $17.65 | $17.75 | $17.55 | $17.60 | 82,240 |
| 12/22/2025 | $17.95 | $17.95 | $17.65 | $17.75 | 63,136 |
| 12/19/2025 | $17.30 | $18.60 | $17.25 | $17.95 | 384,492 |
| 12/18/2025 | $17.60 | $18.30 | $17.05 | $17.10 | 350,889 |
| 12/17/2025 | $17.95 | $18.00 | $17.30 | $17.85 | 155,000 |
| 12/16/2025 | $17.60 | $17.95 | $17.60 | $17.95 | 84,109 |
| 12/15/2025 | $18.10 | $18.10 | $17.85 | $17.90 | 74,005 |
| 12/12/2025 | $18.05 | $18.15 | $17.75 | $18.10 | 85,630 |
| 12/11/2025 | $18.25 | $18.25 | $17.80 | $18.05 | 175,090 |
| 12/10/2025 | $18.20 | $18.25 | $18.05 | $18.05 | 47,270 |
| 12/9/2025 | $17.75 | $18.20 | $17.60 | $18.20 | 84,000 |
| 12/8/2025 | $18.40 | $18.40 | $18.00 | $18.00 | 25,047 |
| 12/5/2025 | $18.40 | $18.50 | $18.10 | $18.40 | 79,000 |
| 12/4/2025 | $18.45 | $18.55 | $18.20 | $18.30 | 40,018 |