5603.TWO(5603.TWO)
5603.TWO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $14.05 | $14.10 | $13.90 | $14.05 | 110,639 |
| 10/13/2026 | $14.25 | $14.25 | $13.90 | $14.15 | 78,278 |
| 10/12/2026 | $14.15 | $14.40 | $14.00 | $14.30 | 137,965 |
| 10/8/2026 | $14.05 | $14.20 | $13.95 | $14.00 | 70,153 |
| 10/7/2026 | $14.15 | $14.30 | $13.90 | $14.10 | 127,443 |
| 10/6/2026 | $13.40 | $14.50 | $13.30 | $14.20 | 247,330 |
| 10/5/2026 | $13.50 | $13.55 | $13.35 | $13.55 | 46,862 |
| 10/2/2026 | $13.50 | $13.60 | $13.50 | $13.55 | 54,095 |
| 10/1/2026 | $13.40 | $13.50 | $13.25 | $13.50 | 194,581 |
| 9/30/2026 | $13.40 | $13.45 | $13.35 | $13.35 | 92,217 |
| 9/29/2026 | $13.55 | $13.55 | $13.40 | $13.40 | 45,437 |
| 9/24/2026 | $13.45 | $13.55 | $13.45 | $13.55 | 37,597 |
| 9/23/2026 | $13.45 | $13.55 | $13.45 | $13.50 | 54,554 |
| 9/22/2026 | $13.50 | $13.60 | $13.40 | $13.45 | 44,649 |
| 9/21/2026 | $13.50 | $13.75 | $13.40 | $13.50 | 70,286 |
| 9/20/2026 | $13.70 | $13.70 | $13.45 | $13.50 | 8,248 |
| 9/18/2026 | $13.70 | $13.70 | $13.45 | $13.50 | 471,248 |
| 9/17/2026 | $13.60 | $13.60 | $13.45 | $13.50 | 86,387 |
| 9/16/2026 | $13.80 | $13.80 | $13.45 | $13.55 | 31,960 |
| 9/15/2026 | $13.60 | $13.60 | $13.40 | $13.55 | 59,310 |
| 9/14/2026 | $13.55 | $13.60 | $13.45 | $13.60 | 120,164 |
| 9/11/2026 | $13.60 | $13.80 | $13.55 | $13.60 | 237,686 |
| 9/10/2026 | $13.95 | $14.00 | $13.70 | $13.75 | 124,876 |
| 9/9/2026 | $13.80 | $13.95 | $13.75 | $13.90 | 62,383 |
| 9/8/2026 | $13.95 | $13.95 | $13.80 | $13.80 | 235,867 |
| 9/7/2026 | $13.95 | $13.95 | $13.90 | $13.95 | 39,943 |
| 9/4/2026 | $14.00 | $14.05 | $13.90 | $13.95 | 112,094 |
| 9/3/2026 | $14.25 | $14.40 | $14.00 | $14.00 | 153,472 |
| 9/2/2026 | $14.20 | $14.20 | $14.00 | $14.10 | 64,602 |
| 9/1/2026 | $14.10 | $14.25 | $14.05 | $14.05 | 49,587 |
| 8/31/2026 | $14.20 | $14.30 | $14.05 | $14.10 | 81,454 |
| 8/28/2026 | $14.35 | $14.35 | $14.20 | $14.25 | 42,288 |
| 8/27/2026 | $14.55 | $14.60 | $14.30 | $14.35 | 59,046 |
| 8/26/2026 | $14.60 | $14.60 | $14.30 | $14.45 | 150,252 |
| 8/25/2026 | $14.45 | $15.20 | $14.45 | $14.65 | 232,423 |
| 8/24/2026 | $15.80 | $15.80 | $15.20 | $15.20 | 412,466 |
| 8/21/2026 | $14.60 | $16.00 | $14.60 | $15.40 | 714,388 |
| 8/20/2026 | $14.45 | $14.65 | $14.30 | $14.60 | 109,903 |
| 8/19/2026 | $14.35 | $14.40 | $14.25 | $14.40 | 85,473 |
| 8/18/2026 | $14.35 | $14.40 | $14.25 | $14.35 | 38,425 |
| 8/17/2026 | $14.15 | $14.40 | $14.15 | $14.35 | 60,399 |
| 8/14/2026 | $14.25 | $14.25 | $14.05 | $14.15 | 64,687 |
| 8/13/2026 | $14.35 | $14.45 | $14.20 | $14.25 | 68,177 |
| 8/12/2026 | $14.15 | $14.25 | $14.15 | $14.20 | 27,846 |
| 8/11/2026 | $14.20 | $14.20 | $14.15 | $14.20 | 17,443 |
| 8/10/2026 | $14.20 | $14.25 | $14.00 | $14.15 | 97,794 |
| 8/7/2026 | $14.15 | $14.15 | $14.10 | $14.15 | 17,361 |
| 8/6/2026 | $14.00 | $14.15 | $14.00 | $14.15 | 17,504 |
| 8/5/2026 | $14.00 | $14.20 | $14.00 | $14.10 | 44,890 |
| 8/4/2026 | $14.15 | $14.15 | $13.95 | $14.00 | 81,135 |
| 8/3/2026 | $14.10 | $14.15 | $13.90 | $14.10 | 45,527 |
| 7/31/2026 | $14.20 | $14.20 | $14.05 | $14.10 | 197,579 |
| 7/30/2026 | $14.20 | $14.25 | $14.00 | $14.00 | 85,752 |
| 7/29/2026 | $14.30 | $14.30 | $14.05 | $14.20 | 107,722 |
| 7/28/2026 | $14.75 | $14.75 | $14.20 | $14.20 | 105,188 |
| 7/27/2026 | $14.25 | $15.00 | $14.25 | $14.80 | 236,060 |
| 7/24/2026 | $14.35 | $14.40 | $14.25 | $14.25 | 47,439 |
| 7/23/2026 | $14.45 | $14.65 | $14.25 | $14.35 | 62,683 |
| 7/22/2026 | $14.45 | $14.45 | $14.25 | $14.40 | 48,586 |
| 7/21/2026 | $14.35 | $14.40 | $14.35 | $14.40 | 43,684 |
| 7/20/2026 | $14.45 | $14.45 | $14.20 | $14.35 | 66,686 |
| 7/17/2026 | $14.40 | $14.40 | $14.20 | $14.35 | 241,740 |
| 7/16/2026 | $14.55 | $14.55 | $14.30 | $14.40 | 88,591 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
