4564.TW4564.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $20.80 | $21.35 | $20.00 | $20.25 | 65,000 |
| 3/4/2026 | $21.00 | $21.05 | $19.20 | $20.35 | 6.19M |
| 3/3/2026 | $21.30 | $21.65 | $20.30 | $20.80 | 3.64M |
| 3/2/2026 | $18.95 | $21.45 | $18.95 | $21.20 | 5.55M |
| 2/26/2026 | $19.30 | $19.80 | $18.95 | $19.55 | 2.03M |
| 2/25/2026 | $19.00 | $19.40 | $18.75 | $19.15 | 2.14M |
| 2/24/2026 | $18.05 | $19.35 | $18.05 | $19.15 | 4.03M |
| 2/23/2026 | $16.85 | $18.05 | $16.70 | $18.05 | 2.73M |
| 2/11/2026 | $16.80 | $16.80 | $16.40 | $16.45 | 512,003 |
| 2/10/2026 | $16.45 | $16.90 | $16.40 | $16.80 | 767,387 |
| 2/9/2026 | $17.05 | $17.05 | $16.45 | $16.50 | 658,860 |
| 2/6/2026 | $17.20 | $17.20 | $16.70 | $16.80 | 641,596 |
| 2/5/2026 | $17.40 | $17.85 | $17.25 | $17.30 | 1.20M |
| 2/4/2026 | $17.50 | $17.60 | $17.15 | $17.50 | 584,948 |
| 2/3/2026 | $17.10 | $17.70 | $17.00 | $17.45 | 1.50M |
| 2/2/2026 | $16.25 | $17.50 | $16.25 | $17.10 | 1.94M |
| 1/30/2026 | $16.75 | $16.75 | $16.10 | $16.25 | 995,705 |
| 1/29/2026 | $17.25 | $17.25 | $16.55 | $16.75 | 697,325 |
| 1/28/2026 | $16.85 | $17.20 | $16.65 | $17.10 | 1.09M |
| 1/27/2026 | $17.05 | $17.05 | $16.40 | $16.65 | 1.27M |
| 1/26/2026 | $16.80 | $17.15 | $16.75 | $17.00 | 807,662 |
| 1/23/2026 | $16.85 | $17.00 | $16.55 | $16.80 | 638,690 |
| 1/22/2026 | $17.45 | $17.45 | $16.75 | $16.85 | 1.22M |
| 1/21/2026 | $17.30 | $17.45 | $16.95 | $17.15 | 952,740 |
| 1/20/2026 | $17.75 | $17.85 | $17.10 | $17.25 | 851,429 |
| 1/19/2026 | $17.25 | $17.85 | $16.95 | $17.60 | 947,499 |
| 1/16/2026 | $17.85 | $17.90 | $17.20 | $17.25 | 927,148 |
| 1/15/2026 | $17.75 | $18.20 | $17.40 | $17.75 | 1.42M |
| 1/14/2026 | $16.80 | $17.50 | $16.70 | $17.45 | 1.95M |
| 1/13/2026 | $17.10 | $17.15 | $16.65 | $16.65 | 1.68M |
| 1/12/2026 | $17.20 | $17.65 | $16.90 | $16.95 | 1.31M |
| 1/9/2026 | $17.25 | $17.40 | $16.95 | $17.20 | 366,749 |
| 1/8/2026 | $17.25 | $17.45 | $17.15 | $17.20 | 351,056 |
| 1/7/2026 | $17.20 | $17.30 | $17.00 | $17.20 | 564,936 |
| 1/6/2026 | $17.50 | $17.60 | $17.05 | $17.20 | 739,304 |
| 1/5/2026 | $17.35 | $17.50 | $17.05 | $17.40 | 670,787 |
| 1/2/2026 | $17.60 | $17.60 | $17.15 | $17.25 | 659,452 |
| 12/31/2025 | $17.75 | $17.75 | $17.40 | $17.45 | 638,556 |
| 12/30/2025 | $17.60 | $17.95 | $17.45 | $17.55 | 506,553 |
| 12/29/2025 | $17.70 | $17.80 | $17.55 | $17.70 | 633,401 |
| 12/26/2025 | $17.60 | $17.95 | $17.45 | $17.50 | 625,115 |
| 12/24/2025 | $17.45 | $17.55 | $17.25 | $17.35 | 406,131 |
| 12/23/2025 | $17.35 | $17.60 | $17.10 | $17.35 | 582,007 |
| 12/22/2025 | $17.40 | $17.55 | $17.20 | $17.35 | 439,593 |
| 12/19/2025 | $17.10 | $17.30 | $17.00 | $17.25 | 603,296 |
| 12/18/2025 | $16.95 | $17.10 | $16.70 | $17.00 | 238,526 |
| 12/17/2025 | $17.05 | $17.15 | $16.80 | $16.95 | 336,043 |
| 12/16/2025 | $17.05 | $17.05 | $16.60 | $17.00 | 742,286 |
| 12/15/2025 | $17.00 | $17.20 | $16.85 | $17.00 | 342,187 |
| 12/12/2025 | $17.20 | $17.50 | $17.20 | $17.25 | 597,973 |
| 12/11/2025 | $16.90 | $17.20 | $16.90 | $17.20 | 418,135 |
| 12/10/2025 | $17.35 | $17.35 | $16.80 | $16.90 | 634,993 |
| 12/9/2025 | $16.80 | $17.20 | $16.70 | $17.10 | 530,971 |
| 12/8/2025 | $16.75 | $16.95 | $16.50 | $16.75 | 337,846 |
| 12/5/2025 | $17.00 | $17.15 | $16.70 | $16.75 | 441,106 |