9945.TW9945.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.45 | $30.45 | $30.00 | $30.05 | 1.92M |
| 1/15/2026 | $30.40 | $30.65 | $30.15 | $30.25 | 4.18M |
| 1/14/2026 | $29.70 | $30.45 | $29.60 | $30.40 | 8.86M |
| 1/13/2026 | $29.85 | $29.85 | $29.30 | $29.55 | 5.90M |
| 1/12/2026 | $29.50 | $29.50 | $29.05 | $29.40 | 5.00M |
| 1/9/2026 | $29.40 | $29.60 | $29.15 | $29.35 | 5.35M |
| 1/8/2026 | $29.70 | $29.80 | $29.10 | $29.30 | 9.43M |
| 1/7/2026 | $29.70 | $30.00 | $29.55 | $29.85 | 5.51M |
| 1/6/2026 | $29.60 | $29.85 | $29.55 | $29.70 | 5.27M |
| 1/5/2026 | $29.75 | $29.90 | $29.50 | $29.55 | 14.28M |
| 1/2/2026 | $29.90 | $30.25 | $29.70 | $29.70 | 14.02M |
| 12/31/2025 | $30.05 | $30.25 | $29.75 | $29.80 | 12.15M |
| 12/30/2025 | $30.15 | $30.25 | $29.95 | $30.00 | 5.17M |
| 12/29/2025 | $30.60 | $30.70 | $30.10 | $30.15 | 4.25M |
| 12/26/2025 | $30.75 | $30.90 | $30.40 | $30.60 | 3.36M |
| 12/24/2025 | $30.65 | $31.00 | $30.40 | $30.55 | 8.47M |
| 12/23/2025 | $30.70 | $30.75 | $30.45 | $30.50 | 2.50M |
| 12/22/2025 | $30.45 | $30.60 | $30.30 | $30.60 | 3.70M |
| 12/19/2025 | $30.15 | $30.55 | $30.05 | $30.35 | 6.65M |
| 12/18/2025 | $30.10 | $30.30 | $29.95 | $30.15 | 2.75M |
| 12/17/2025 | $29.95 | $30.40 | $29.95 | $30.10 | 3.70M |
| 12/16/2025 | $29.80 | $30.00 | $29.65 | $29.95 | 4.18M |
| 12/15/2025 | $29.85 | $30.65 | $29.70 | $30.00 | 9.30M |
| 12/12/2025 | $29.75 | $30.10 | $29.75 | $29.90 | 4.48M |
| 12/11/2025 | $29.70 | $29.95 | $29.30 | $29.55 | 4.80M |
| 12/10/2025 | $29.10 | $29.30 | $29.05 | $29.10 | 2.23M |
| 12/9/2025 | $29.35 | $29.35 | $29.05 | $29.10 | 4.20M |
| 12/8/2025 | $29.70 | $29.90 | $29.35 | $29.35 | 4.04M |
| 12/5/2025 | $30.00 | $30.00 | $29.55 | $29.65 | 3.68M |
| 12/4/2025 | $30.00 | $30.10 | $29.95 | $30.05 | 1.81M |
| 12/3/2025 | $30.00 | $30.10 | $29.85 | $29.95 | 2.77M |
| 12/2/2025 | $29.85 | $30.05 | $29.80 | $29.90 | 2.52M |
| 12/1/2025 | $30.15 | $30.25 | $29.70 | $29.80 | 3.21M |
| 11/28/2025 | $30.35 | $30.40 | $30.10 | $30.15 | 2.83M |
| 11/27/2025 | $30.20 | $30.35 | $30.00 | $30.30 | 4.66M |
| 11/26/2025 | $29.70 | $30.30 | $29.70 | $30.25 | 4.23M |
| 11/25/2025 | $30.15 | $30.15 | $29.40 | $29.60 | 3.25M |
| 11/24/2025 | $29.35 | $30.10 | $29.35 | $30.10 | 7.70M |
| 11/21/2025 | $29.25 | $29.40 | $29.10 | $29.35 | 3.94M |
| 11/20/2025 | $29.25 | $29.40 | $29.00 | $29.30 | 3.81M |
| 11/19/2025 | $29.10 | $29.20 | $28.75 | $29.00 | 4.79M |
| 11/18/2025 | $29.50 | $29.50 | $28.80 | $28.90 | 14.58M |
| 11/17/2025 | $30.30 | $30.40 | $29.75 | $29.80 | 6.41M |
| 11/14/2025 | $30.15 | $30.95 | $29.85 | $30.40 | 8.49M |
| 11/13/2025 | $30.30 | $30.50 | $30.15 | $30.35 | 3.77M |
| 11/12/2025 | $29.85 | $30.20 | $29.80 | $30.15 | 4.02M |
| 11/11/2025 | $29.85 | $30.00 | $29.70 | $29.75 | 2.13M |
| 11/10/2025 | $30.00 | $30.10 | $29.75 | $29.80 | 2.07M |
| 11/7/2025 | $30.15 | $30.15 | $29.80 | $29.80 | 2.38M |
| 11/6/2025 | $30.05 | $30.20 | $29.85 | $30.15 | 3.14M |
| 11/5/2025 | $29.90 | $29.95 | $29.50 | $29.80 | 2.78M |
| 11/4/2025 | $29.90 | $30.15 | $29.65 | $30.00 | 4.79M |
| 11/3/2025 | $30.00 | $30.05 | $29.75 | $30.00 | 3.85M |
| 10/31/2025 | $30.30 | $30.40 | $29.80 | $29.80 | 4.69M |
| 10/30/2025 | $30.00 | $30.35 | $29.95 | $30.20 | 3.74M |
| 10/29/2025 | $30.35 | $30.35 | $30.00 | $30.00 | 3.81M |
| 10/28/2025 | $30.65 | $30.70 | $30.10 | $30.25 | 4.04M |
| 10/27/2025 | $30.65 | $30.90 | $30.25 | $30.50 | 5.86M |
| 10/23/2025 | $30.40 | $31.00 | $30.40 | $30.60 | 11.04M |
| 10/22/2025 | $30.00 | $30.55 | $29.90 | $30.40 | 4.74M |
| 10/21/2025 | $30.30 | $30.35 | $30.00 | $30.00 | 3.05M |
| 10/20/2025 | $30.20 | $30.40 | $29.90 | $30.15 | 6.05M |