5880.TW5880.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.05 | $24.05 | $23.95 | $24.05 | 9.47M |
| 1/14/2026 | $24.10 | $24.10 | $23.90 | $23.95 | 15.51M |
| 1/13/2026 | $24.10 | $24.10 | $23.95 | $24.00 | 13.10M |
| 1/12/2026 | $24.15 | $24.20 | $23.95 | $23.95 | 14.77M |
| 1/9/2026 | $24.05 | $24.15 | $23.95 | $24.10 | 10.41M |
| 1/8/2026 | $23.90 | $24.10 | $23.90 | $24.00 | 14.99M |
| 1/7/2026 | $24.30 | $24.30 | $24.00 | $24.05 | 17.38M |
| 1/6/2026 | $24.40 | $24.45 | $24.20 | $24.30 | 11.18M |
| 1/5/2026 | $24.20 | $24.45 | $24.15 | $24.30 | 12.89M |
| 1/2/2026 | $24.30 | $24.40 | $24.20 | $24.25 | 6.94M |
| 12/31/2025 | $24.45 | $24.50 | $24.30 | $24.30 | 7.01M |
| 12/30/2025 | $24.55 | $24.55 | $24.40 | $24.40 | 6.53M |
| 12/29/2025 | $24.50 | $24.55 | $24.45 | $24.55 | 5.09M |
| 12/26/2025 | $24.55 | $24.60 | $24.40 | $24.50 | 5.77M |
| 12/24/2025 | $24.80 | $24.80 | $24.50 | $24.55 | 6.85M |
| 12/23/2025 | $24.80 | $24.85 | $24.60 | $24.80 | 9.55M |
| 12/22/2025 | $24.75 | $24.90 | $24.70 | $24.85 | 7.73M |
| 12/19/2025 | $24.50 | $24.85 | $24.50 | $24.75 | 21.43M |
| 12/18/2025 | $24.60 | $24.75 | $24.40 | $24.70 | 10.98M |
| 12/17/2025 | $24.60 | $24.85 | $24.60 | $24.75 | 19.39M |
| 12/16/2025 | $24.30 | $24.60 | $24.30 | $24.60 | 14.13M |
| 12/15/2025 | $24.45 | $24.65 | $24.30 | $24.60 | 12.71M |
| 12/12/2025 | $24.35 | $24.65 | $24.35 | $24.45 | 16.91M |
| 12/11/2025 | $24.25 | $24.40 | $24.10 | $24.35 | 15.76M |
| 12/10/2025 | $24.15 | $24.20 | $24.10 | $24.20 | 9.92M |
| 12/9/2025 | $23.95 | $24.10 | $23.95 | $24.10 | 8.84M |
| 12/8/2025 | $23.95 | $24.10 | $23.85 | $24.05 | 9.60M |
| 12/5/2025 | $23.85 | $23.95 | $23.80 | $23.95 | 6.43M |
| 12/4/2025 | $23.80 | $23.90 | $23.75 | $23.90 | 7.78M |
| 12/3/2025 | $23.90 | $23.95 | $23.70 | $23.80 | 9.66M |
| 12/2/2025 | $23.80 | $23.90 | $23.75 | $23.85 | 7.19M |
| 12/1/2025 | $23.80 | $23.90 | $23.70 | $23.80 | 12.91M |
| 11/28/2025 | $23.85 | $23.95 | $23.80 | $23.85 | 7.62M |
| 11/27/2025 | $23.80 | $23.90 | $23.75 | $23.85 | 8.75M |
| 11/26/2025 | $23.95 | $24.05 | $23.85 | $23.95 | 8.61M |
| 11/25/2025 | $24.30 | $24.30 | $23.85 | $23.85 | 13.68M |
| 11/24/2025 | $24.00 | $24.30 | $24.00 | $24.30 | 34.26M |
| 11/21/2025 | $24.00 | $24.15 | $23.90 | $24.00 | 11.78M |
| 11/20/2025 | $23.90 | $24.05 | $23.80 | $24.05 | 6.44M |
| 11/19/2025 | $23.90 | $24.00 | $23.80 | $23.80 | 9.86M |
| 11/18/2025 | $23.95 | $24.10 | $23.90 | $23.90 | 10.06M |
| 11/17/2025 | $24.10 | $24.15 | $24.00 | $24.10 | 10.04M |
| 11/14/2025 | $24.05 | $24.20 | $24.00 | $24.10 | 10.30M |
| 11/13/2025 | $24.05 | $24.15 | $24.00 | $24.05 | 6.01M |
| 11/12/2025 | $24.15 | $24.30 | $24.00 | $24.00 | 13.21M |
| 11/11/2025 | $23.95 | $24.20 | $23.95 | $24.00 | 6.44M |
| 11/10/2025 | $24.00 | $24.10 | $23.95 | $23.95 | 8.74M |
| 11/7/2025 | $23.85 | $24.00 | $23.80 | $23.85 | 9.67M |
| 11/6/2025 | $23.90 | $24.00 | $23.80 | $23.80 | 10.37M |
| 11/5/2025 | $23.85 | $23.90 | $23.70 | $23.85 | 7.69M |
| 11/4/2025 | $23.85 | $24.00 | $23.85 | $23.85 | 7.52M |
| 11/3/2025 | $23.80 | $23.90 | $23.75 | $23.90 | 6.21M |
| 10/31/2025 | $24.05 | $24.05 | $23.75 | $23.75 | 15.29M |
| 10/30/2025 | $23.95 | $24.00 | $23.80 | $24.00 | 11.42M |
| 10/29/2025 | $23.95 | $24.05 | $23.85 | $23.85 | 11.65M |
| 10/28/2025 | $24.15 | $24.15 | $23.90 | $23.95 | 8.01M |
| 10/27/2025 | $24.20 | $24.25 | $24.00 | $24.00 | 10.98M |
| 10/23/2025 | $24.05 | $24.20 | $24.00 | $24.20 | 5.55M |
| 10/22/2025 | $24.10 | $24.15 | $23.95 | $24.15 | 9.16M |
| 10/21/2025 | $24.15 | $24.15 | $24.00 | $24.05 | 5.57M |
| 10/20/2025 | $24.20 | $24.25 | $24.00 | $24.00 | 8.40M |
| 10/17/2025 | $24.00 | $24.30 | $24.00 | $24.15 | 9.63M |