5531.TW5531.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.02 | $9.02 | $8.97 | $9.01 | 555,549 |
| 1/14/2026 | $9.02 | $9.09 | $9.00 | $9.02 | 488,761 |
| 1/13/2026 | $9.03 | $9.10 | $9.02 | $9.02 | 605,263 |
| 1/12/2026 | $9.02 | $9.04 | $9.02 | $9.02 | 1.07M |
| 1/9/2026 | $9.04 | $9.10 | $9.02 | $9.04 | 330,068 |
| 1/8/2026 | $9.12 | $9.12 | $9.03 | $9.05 | 474,938 |
| 1/7/2026 | $9.03 | $9.07 | $9.02 | $9.03 | 1.03M |
| 1/6/2026 | $9.08 | $9.09 | $9.02 | $9.03 | 395,061 |
| 1/5/2026 | $9.02 | $9.10 | $9.02 | $9.03 | 423,214 |
| 1/2/2026 | $9.10 | $9.10 | $9.00 | $9.01 | 453,137 |
| 12/31/2025 | $9.10 | $9.10 | $9.01 | $9.10 | 332,532 |
| 12/30/2025 | $9.14 | $9.14 | $9.06 | $9.12 | 249,541 |
| 12/29/2025 | $9.12 | $9.15 | $9.07 | $9.12 | 317,132 |
| 12/26/2025 | $9.10 | $9.14 | $9.08 | $9.12 | 248,716 |
| 12/24/2025 | $9.09 | $9.18 | $9.05 | $9.14 | 344,711 |
| 12/23/2025 | $9.12 | $9.15 | $9.08 | $9.14 | 270,500 |
| 12/22/2025 | $9.15 | $9.19 | $9.12 | $9.17 | 155,386 |
| 12/19/2025 | $9.16 | $9.20 | $9.15 | $9.19 | 410,299 |
| 12/18/2025 | $9.13 | $9.20 | $9.11 | $9.16 | 372,742 |
| 12/17/2025 | $9.23 | $9.23 | $9.08 | $9.13 | 293,644 |
| 12/16/2025 | $9.15 | $9.21 | $9.09 | $9.17 | 307,414 |
| 12/15/2025 | $9.20 | $9.25 | $9.17 | $9.21 | 526,270 |
| 12/12/2025 | $9.11 | $9.18 | $9.10 | $9.15 | 397,122 |
| 12/11/2025 | $9.08 | $9.11 | $9.02 | $9.11 | 219,686 |
| 12/10/2025 | $9.10 | $9.13 | $9.01 | $9.08 | 390,325 |
| 12/9/2025 | $9.06 | $9.10 | $9.03 | $9.08 | 224,085 |
| 12/8/2025 | $9.11 | $9.11 | $9.03 | $9.06 | 131,060 |
| 12/5/2025 | $9.03 | $9.09 | $9.01 | $9.08 | 222,337 |
| 12/4/2025 | $9.07 | $9.07 | $9.02 | $9.07 | 297,039 |
| 12/3/2025 | $9.07 | $9.07 | $9.02 | $9.02 | 310,074 |
| 12/2/2025 | $9.02 | $9.11 | $9.02 | $9.07 | 158,222 |
| 12/1/2025 | $9.04 | $9.08 | $9.01 | $9.05 | 228,495 |
| 11/28/2025 | $9.03 | $9.08 | $9.03 | $9.08 | 158,413 |
| 11/27/2025 | $9.03 | $9.10 | $9.03 | $9.07 | 143,189 |
| 11/26/2025 | $9.04 | $9.08 | $9.03 | $9.07 | 288,011 |
| 11/25/2025 | $9.02 | $9.05 | $9.00 | $9.05 | 143,419 |
| 11/24/2025 | $9.12 | $9.12 | $8.91 | $9.06 | 345,879 |
| 11/21/2025 | $8.96 | $9.06 | $8.96 | $9.06 | 284,546 |
| 11/20/2025 | $9.06 | $9.08 | $8.94 | $9.08 | 632,668 |
| 11/19/2025 | $9.08 | $9.08 | $9.00 | $9.08 | 380,951 |
| 11/18/2025 | $9.10 | $9.10 | $9.02 | $9.08 | 282,032 |
| 11/17/2025 | $9.20 | $9.20 | $9.06 | $9.17 | 286,258 |
| 11/14/2025 | $9.18 | $9.20 | $9.08 | $9.17 | 365,151 |
| 11/13/2025 | $9.25 | $9.25 | $9.14 | $9.19 | 366,485 |
| 11/12/2025 | $9.32 | $9.35 | $9.16 | $9.25 | 257,424 |
| 11/11/2025 | $9.35 | $9.48 | $9.22 | $9.26 | 356,563 |
| 11/10/2025 | $9.55 | $9.57 | $9.33 | $9.34 | 697,235 |
| 11/7/2025 | $9.28 | $9.46 | $9.24 | $9.40 | 1.32M |
| 11/6/2025 | $9.10 | $9.28 | $9.05 | $9.26 | 426,794 |
| 11/5/2025 | $9.00 | $9.02 | $8.95 | $9.02 | 447,541 |
| 11/4/2025 | $9.01 | $9.04 | $9.01 | $9.04 | 157,955 |
| 11/3/2025 | $9.04 | $9.06 | $9.00 | $9.06 | 274,450 |
| 10/31/2025 | $9.10 | $9.12 | $9.05 | $9.06 | 269,591 |
| 10/30/2025 | $9.06 | $9.11 | $9.06 | $9.08 | 213,732 |
| 10/29/2025 | $9.17 | $9.17 | $9.06 | $9.06 | 347,058 |
| 10/28/2025 | $9.13 | $9.18 | $9.11 | $9.12 | 264,284 |
| 10/27/2025 | $9.12 | $9.18 | $9.08 | $9.13 | 501,970 |
| 10/23/2025 | $9.12 | $9.12 | $9.04 | $9.11 | 218,497 |
| 10/22/2025 | $9.06 | $9.09 | $9.04 | $9.09 | 211,424 |
| 10/21/2025 | $9.09 | $9.10 | $9.00 | $9.03 | 393,276 |
| 10/20/2025 | $9.12 | $9.12 | $9.00 | $9.08 | 290,073 |
| 10/17/2025 | $9.06 | $9.11 | $9.00 | $9.08 | 295,211 |