4943.TW4943.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $12.65 | $12.65 | $12.65 | $12.65 | 1,000 |
| 3/3/2026 | $12.70 | $13.45 | $12.00 | $12.00 | 46,856 |
| 3/2/2026 | $11.75 | $12.70 | $11.50 | $12.70 | 124,408 |
| 2/26/2026 | $11.75 | $11.75 | $11.55 | $11.55 | 65,601 |
| 2/25/2026 | $11.85 | $11.85 | $11.35 | $11.35 | 24,352 |
| 2/24/2026 | $11.90 | $11.90 | $11.10 | $11.30 | 41,227 |
| 2/23/2026 | $11.80 | $11.90 | $11.55 | $11.80 | 31,390 |
| 2/11/2026 | $12.40 | $12.40 | $11.35 | $11.80 | 31,554 |
| 2/10/2026 | $11.45 | $11.45 | $11.20 | $11.30 | 19,908 |
| 2/9/2026 | $11.80 | $11.80 | $11.30 | $11.30 | 23,891 |
| 2/6/2026 | $12.15 | $12.15 | $11.35 | $11.50 | 13,316 |
| 2/5/2026 | $11.80 | $11.80 | $11.40 | $11.40 | 23,450 |
| 2/4/2026 | $12.00 | $12.00 | $11.90 | $11.90 | 8,648 |
| 2/3/2026 | $11.95 | $11.95 | $11.00 | $11.55 | 16,992 |
| 2/2/2026 | $11.50 | $11.90 | $11.45 | $11.90 | 20,319 |
| 1/30/2026 | $12.00 | $12.00 | $11.80 | $11.80 | 3,671 |
| 1/29/2026 | $12.30 | $12.30 | $11.90 | $12.00 | 20,929 |
| 1/28/2026 | $12.25 | $12.30 | $12.00 | $12.30 | 26,868 |
| 1/27/2026 | $12.95 | $12.95 | $12.20 | $12.20 | 55,712 |
| 1/26/2026 | $12.20 | $12.20 | $11.70 | $11.85 | 61,351 |
| 1/23/2026 | $12.70 | $12.80 | $12.20 | $12.20 | 130,737 |
| 1/22/2026 | $11.80 | $11.80 | $11.50 | $11.65 | 97,219 |
| 1/21/2026 | $11.90 | $11.90 | $11.75 | $11.75 | 14,549 |
| 1/20/2026 | $12.05 | $12.35 | $12.00 | $12.00 | 21,156 |
| 1/19/2026 | $11.70 | $12.70 | $11.70 | $12.40 | 36,611 |
| 1/16/2026 | $12.10 | $12.40 | $12.00 | $12.00 | 41,976 |
| 1/15/2026 | $12.70 | $12.70 | $12.00 | $12.35 | 24,515 |
| 1/14/2026 | $12.90 | $12.90 | $12.10 | $12.20 | 13,360 |
| 1/13/2026 | $12.50 | $12.50 | $11.80 | $12.35 | 21,015 |
| 1/12/2026 | $13.15 | $13.15 | $12.05 | $12.50 | 35,965 |
| 1/9/2026 | $13.15 | $13.15 | $12.30 | $12.35 | 20,483 |
| 1/8/2026 | $12.80 | $12.80 | $12.40 | $12.45 | 12,536 |
| 1/7/2026 | $13.55 | $13.55 | $12.25 | $12.50 | 18,547 |
| 1/6/2026 | $13.40 | $13.40 | $12.35 | $12.95 | 38,720 |
| 1/5/2026 | $13.00 | $13.00 | $12.90 | $12.95 | 70,401 |
| 1/2/2026 | $13.80 | $13.80 | $12.90 | $12.90 | 10,237 |
| 12/31/2025 | $12.30 | $13.15 | $12.30 | $12.90 | 16,392 |
| 12/30/2025 | $11.70 | $12.45 | $11.70 | $12.45 | 6,774 |
| 12/29/2025 | $11.90 | $12.00 | $11.90 | $12.00 | 26,148 |
| 12/26/2025 | $12.65 | $12.70 | $12.40 | $12.40 | 11,548 |
| 12/24/2025 | $12.25 | $12.95 | $12.25 | $12.40 | 26,007 |
| 12/23/2025 | $12.75 | $12.80 | $12.35 | $12.45 | 20,748 |
| 12/22/2025 | $12.55 | $12.85 | $12.55 | $12.70 | 12,126 |
| 12/19/2025 | $13.50 | $13.50 | $11.80 | $13.25 | 21,206 |
| 12/18/2025 | $13.15 | $13.15 | $12.55 | $12.60 | 41,407 |
| 12/17/2025 | $13.95 | $13.95 | $12.90 | $13.20 | 58,558 |
| 12/16/2025 | $14.00 | $14.00 | $13.50 | $13.55 | 22,204 |
| 12/15/2025 | $14.60 | $14.60 | $13.95 | $14.00 | 7,369 |
| 12/12/2025 | $14.60 | $14.60 | $13.85 | $14.10 | 15,447 |
| 12/11/2025 | $14.55 | $14.55 | $13.90 | $13.95 | 10,601 |
| 12/10/2025 | $13.75 | $13.95 | $13.55 | $13.95 | 69,546 |
| 12/9/2025 | $14.25 | $14.25 | $13.50 | $13.75 | 37,062 |
| 12/8/2025 | $14.70 | $14.70 | $13.60 | $14.10 | 9,674 |
| 12/5/2025 | $14.40 | $14.40 | $13.75 | $13.95 | 34,758 |
| 12/4/2025 | $14.05 | $14.05 | $14.00 | $14.00 | 36,001 |