9907.TW9907.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.90 | $19.10 | $18.80 | $18.90 | 1.87M |
| 1/14/2026 | $19.00 | $19.10 | $18.85 | $19.00 | 3.48M |
| 1/13/2026 | $18.75 | $19.00 | $18.60 | $18.90 | 5.61M |
| 1/12/2026 | $18.55 | $18.70 | $18.45 | $18.60 | 3.18M |
| 1/9/2026 | $18.70 | $18.80 | $18.45 | $18.60 | 5.18M |
| 1/8/2026 | $18.25 | $18.80 | $18.25 | $18.40 | 8.30M |
| 1/7/2026 | $17.80 | $18.30 | $17.80 | $18.25 | 4.34M |
| 1/6/2026 | $17.85 | $17.95 | $17.80 | $17.80 | 2.72M |
| 1/5/2026 | $17.80 | $18.00 | $17.75 | $17.85 | 3.03M |
| 1/2/2026 | $17.95 | $17.95 | $17.75 | $17.85 | 2.80M |
| 12/31/2025 | $17.85 | $17.90 | $17.75 | $17.80 | 2.66M |
| 12/30/2025 | $18.10 | $18.10 | $17.85 | $17.85 | 5.08M |
| 12/29/2025 | $18.20 | $18.30 | $18.05 | $18.20 | 4.03M |
| 12/26/2025 | $18.40 | $18.45 | $18.15 | $18.20 | 10.04M |
| 12/24/2025 | $18.55 | $18.55 | $18.15 | $18.40 | 9.60M |
| 12/23/2025 | $18.40 | $18.65 | $18.15 | $18.55 | 11.11M |
| 12/22/2025 | $18.30 | $18.35 | $17.90 | $18.35 | 9.59M |
| 12/19/2025 | $18.10 | $18.35 | $18.05 | $18.10 | 7.81M |
| 12/18/2025 | $17.95 | $18.30 | $17.95 | $18.05 | 7.73M |
| 12/17/2025 | $18.45 | $18.45 | $17.85 | $17.90 | 7.68M |
| 12/16/2025 | $18.30 | $18.45 | $18.20 | $18.25 | 4.36M |
| 12/15/2025 | $18.20 | $18.50 | $18.10 | $18.50 | 2.43M |
| 12/12/2025 | $18.15 | $18.35 | $18.15 | $18.20 | 1.02M |
| 12/11/2025 | $18.20 | $18.35 | $18.00 | $18.20 | 3.44M |
| 12/10/2025 | $18.80 | $18.80 | $18.35 | $18.40 | 2.99M |
| 12/9/2025 | $18.80 | $18.95 | $18.75 | $18.90 | 1.51M |
| 12/8/2025 | $18.60 | $18.85 | $18.60 | $18.80 | 1.60M |
| 12/5/2025 | $18.70 | $18.70 | $18.40 | $18.60 | 2.96M |
| 12/4/2025 | $18.70 | $18.80 | $18.55 | $18.75 | 1.57M |
| 12/3/2025 | $18.65 | $18.70 | $18.55 | $18.70 | 1.38M |
| 12/2/2025 | $18.60 | $18.90 | $18.55 | $18.65 | 1.47M |
| 12/1/2025 | $18.70 | $19.10 | $18.55 | $18.55 | 2.67M |
| 11/28/2025 | $18.45 | $18.90 | $18.45 | $18.75 | 3.84M |
| 11/27/2025 | $18.50 | $18.65 | $18.40 | $18.55 | 1.56M |
| 11/26/2025 | $18.25 | $18.50 | $18.20 | $18.50 | 2.69M |
| 11/25/2025 | $18.15 | $18.25 | $18.00 | $18.25 | 1.50M |
| 11/24/2025 | $18.05 | $18.30 | $17.90 | $18.15 | 2.32M |
| 11/21/2025 | $18.20 | $18.40 | $17.95 | $18.10 | 3.48M |
| 11/20/2025 | $17.90 | $18.20 | $17.85 | $18.15 | 2.52M |
| 11/19/2025 | $18.00 | $18.00 | $17.65 | $17.80 | 2.82M |
| 11/18/2025 | $18.45 | $18.50 | $17.65 | $17.90 | 7.70M |
| 11/17/2025 | $18.45 | $18.70 | $18.35 | $18.65 | 2.80M |
| 11/14/2025 | $18.45 | $18.75 | $18.35 | $18.50 | 2.32M |
| 11/13/2025 | $18.90 | $19.00 | $18.45 | $18.45 | 5.59M |
| 11/12/2025 | $18.90 | $19.25 | $18.80 | $18.90 | 6.68M |
| 11/11/2025 | $19.10 | $19.25 | $18.65 | $18.90 | 12.25M |
| 11/10/2025 | $20.15 | $20.50 | $20.00 | $20.15 | 8.96M |
| 11/7/2025 | $19.80 | $20.35 | $19.75 | $19.95 | 9.82M |
| 11/6/2025 | $19.60 | $20.40 | $19.55 | $19.85 | 10.47M |
| 11/5/2025 | $18.70 | $19.50 | $18.65 | $19.40 | 16.83M |
| 11/4/2025 | $18.20 | $18.70 | $18.20 | $18.60 | 6.03M |
| 11/3/2025 | $18.10 | $18.15 | $17.85 | $18.15 | 1.54M |
| 10/31/2025 | $18.10 | $18.25 | $17.95 | $17.95 | 1.76M |
| 10/30/2025 | $18.15 | $18.15 | $18.00 | $18.10 | 1.24M |
| 10/29/2025 | $18.15 | $18.25 | $18.05 | $18.15 | 1.33M |
| 10/28/2025 | $18.30 | $18.35 | $18.10 | $18.15 | 1.84M |
| 10/27/2025 | $18.30 | $18.50 | $18.25 | $18.30 | 1.57M |
| 10/23/2025 | $18.55 | $18.55 | $18.25 | $18.35 | 2.07M |
| 10/22/2025 | $18.35 | $18.60 | $18.35 | $18.55 | 2.65M |
| 10/21/2025 | $18.30 | $18.35 | $18.20 | $18.25 | 1.77M |
| 10/20/2025 | $18.25 | $18.35 | $18.15 | $18.25 | 1.94M |
| 10/17/2025 | $18.05 | $18.30 | $18.05 | $18.20 | 2.79M |