9940.TW9940.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.90 | $23.00 | $22.75 | $22.80 | 212,660 |
| 1/14/2026 | $22.90 | $22.95 | $22.80 | $22.95 | 430,851 |
| 1/13/2026 | $22.85 | $22.90 | $22.55 | $22.90 | 380,904 |
| 1/12/2026 | $22.90 | $23.25 | $22.75 | $22.85 | 655,120 |
| 1/9/2026 | $22.65 | $22.75 | $22.50 | $22.70 | 370,466 |
| 1/8/2026 | $22.40 | $22.75 | $22.40 | $22.55 | 370,176 |
| 1/7/2026 | $22.40 | $22.55 | $22.30 | $22.35 | 278,937 |
| 1/6/2026 | $22.20 | $22.35 | $22.20 | $22.30 | 210,025 |
| 1/5/2026 | $22.60 | $22.60 | $22.20 | $22.25 | 593,736 |
| 1/2/2026 | $22.75 | $22.80 | $22.55 | $22.70 | 160,889 |
| 12/31/2025 | $22.60 | $22.70 | $22.50 | $22.70 | 211,599 |
| 12/30/2025 | $22.75 | $22.75 | $22.50 | $22.60 | 305,586 |
| 12/29/2025 | $22.85 | $22.85 | $22.65 | $22.75 | 140,213 |
| 12/26/2025 | $22.70 | $22.85 | $22.65 | $22.85 | 370,259 |
| 12/24/2025 | $22.75 | $22.95 | $22.70 | $22.70 | 255,602 |
| 12/23/2025 | $22.80 | $22.95 | $22.70 | $22.75 | 216,219 |
| 12/22/2025 | $23.00 | $23.00 | $22.90 | $22.90 | 120,650 |
| 12/19/2025 | $22.75 | $23.05 | $22.75 | $23.00 | 246,204 |
| 12/18/2025 | $22.85 | $23.10 | $22.80 | $22.95 | 306,004 |
| 12/17/2025 | $23.00 | $23.15 | $22.80 | $22.85 | 253,927 |
| 12/16/2025 | $22.65 | $22.95 | $22.65 | $22.95 | 270,032 |
| 12/15/2025 | $23.00 | $23.05 | $22.85 | $22.95 | 197,510 |
| 12/12/2025 | $23.20 | $23.40 | $23.05 | $23.05 | 312,177 |
| 12/11/2025 | $22.85 | $23.30 | $22.85 | $23.20 | 497,427 |
| 12/10/2025 | $22.65 | $22.95 | $22.65 | $22.85 | 310,338 |
| 12/9/2025 | $22.65 | $22.90 | $22.60 | $22.70 | 137,375 |
| 12/8/2025 | $23.20 | $23.20 | $22.70 | $22.70 | 319,467 |
| 12/5/2025 | $22.90 | $23.25 | $22.85 | $23.00 | 530,712 |
| 12/4/2025 | $22.75 | $23.00 | $22.75 | $22.90 | 223,189 |
| 12/3/2025 | $22.70 | $22.85 | $22.55 | $22.75 | 293,096 |
| 12/2/2025 | $22.40 | $22.70 | $22.35 | $22.60 | 441,451 |
| 12/1/2025 | $22.45 | $22.70 | $22.20 | $22.40 | 321,263 |
| 11/28/2025 | $22.85 | $22.85 | $22.60 | $22.70 | 338,326 |
| 11/27/2025 | $22.45 | $23.00 | $22.45 | $22.85 | 428,800 |
| 11/26/2025 | $22.30 | $22.90 | $22.00 | $22.90 | 527,751 |
| 11/25/2025 | $21.65 | $23.00 | $21.65 | $22.10 | 1.52M |
| 11/24/2025 | $21.60 | $22.55 | $21.40 | $21.40 | 9.80M |
| 11/21/2025 | $22.00 | $22.00 | $21.50 | $21.50 | 1.43M |
| 11/20/2025 | $22.00 | $22.05 | $21.70 | $21.85 | 1.30M |
| 11/19/2025 | $22.20 | $22.35 | $21.80 | $22.00 | 845,455 |
| 11/18/2025 | $22.15 | $22.20 | $21.95 | $22.20 | 747,175 |
| 11/17/2025 | $22.35 | $22.40 | $22.05 | $22.30 | 999,416 |
| 11/14/2025 | $22.60 | $22.85 | $22.40 | $22.40 | 718,521 |
| 11/13/2025 | $22.85 | $22.85 | $22.55 | $22.60 | 664,383 |
| 11/12/2025 | $23.00 | $23.05 | $22.80 | $22.85 | 372,061 |
| 11/11/2025 | $23.15 | $23.25 | $22.90 | $23.00 | 316,016 |
| 11/10/2025 | $23.00 | $23.15 | $22.80 | $23.15 | 337,235 |
| 11/7/2025 | $23.10 | $23.15 | $22.90 | $22.95 | 384,366 |
| 11/6/2025 | $23.50 | $23.50 | $22.90 | $23.05 | 373,417 |
| 11/5/2025 | $23.10 | $23.80 | $23.05 | $23.40 | 751,727 |
| 11/4/2025 | $22.80 | $23.00 | $22.80 | $23.00 | 320,284 |
| 11/3/2025 | $22.65 | $22.85 | $22.55 | $22.85 | 237,328 |
| 10/31/2025 | $22.70 | $22.70 | $22.40 | $22.65 | 354,079 |
| 10/30/2025 | $22.65 | $22.75 | $22.50 | $22.50 | 317,158 |
| 10/29/2025 | $22.65 | $22.70 | $22.40 | $22.60 | 453,903 |
| 10/28/2025 | $22.70 | $22.75 | $22.50 | $22.60 | 356,138 |
| 10/27/2025 | $22.75 | $22.80 | $22.50 | $22.55 | 419,360 |
| 10/23/2025 | $22.75 | $22.80 | $22.60 | $22.70 | 292,579 |
| 10/22/2025 | $22.80 | $22.80 | $22.55 | $22.75 | 372,408 |
| 10/21/2025 | $22.95 | $22.95 | $22.50 | $22.70 | 1.14M |
| 10/20/2025 | $23.15 | $23.25 | $22.80 | $22.80 | 691,465 |
| 10/17/2025 | $23.40 | $23.40 | $23.10 | $23.15 | 451,044 |