4137.TW4137.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $106.00 | $107.00 | $105.00 | $107.00 | 137,990 |
| 1/14/2026 | $106.00 | $106.00 | $104.00 | $105.50 | 107,308 |
| 1/13/2026 | $106.00 | $106.00 | $104.00 | $105.50 | 130,477 |
| 1/12/2026 | $103.00 | $105.50 | $103.00 | $105.00 | 236,124 |
| 1/9/2026 | $103.50 | $103.50 | $101.50 | $102.50 | 227,719 |
| 1/8/2026 | $102.00 | $104.00 | $101.50 | $103.00 | 181,684 |
| 1/7/2026 | $100.50 | $102.00 | $100.00 | $102.00 | 152,506 |
| 1/6/2026 | $100.50 | $101.50 | $100.00 | $101.00 | 59,462 |
| 1/5/2026 | $100.50 | $101.50 | $99.70 | $100.50 | 89,987 |
| 1/2/2026 | $101.00 | $101.00 | $100.00 | $101.00 | 100,196 |
| 12/31/2025 | $99.40 | $101.50 | $99.20 | $101.00 | 109,995 |
| 12/30/2025 | $99.90 | $99.90 | $99.00 | $99.40 | 47,730 |
| 12/29/2025 | $99.50 | $100.00 | $99.40 | $99.60 | 38,469 |
| 12/26/2025 | $100.50 | $100.50 | $99.30 | $100.00 | 73,633 |
| 12/24/2025 | $99.70 | $101.50 | $99.70 | $99.90 | 83,200 |
| 12/23/2025 | $99.30 | $99.50 | $98.60 | $99.30 | 114,175 |
| 12/22/2025 | $98.90 | $99.10 | $98.50 | $98.60 | 105,912 |
| 12/19/2025 | $98.90 | $99.30 | $98.40 | $98.90 | 77,847 |
| 12/18/2025 | $98.10 | $99.10 | $97.90 | $98.50 | 27,145 |
| 12/17/2025 | $98.80 | $98.80 | $98.20 | $98.40 | 36,896 |
| 12/16/2025 | $98.60 | $99.40 | $97.80 | $99.10 | 108,902 |
| 12/15/2025 | $98.30 | $99.80 | $97.60 | $99.50 | 81,047 |
| 12/12/2025 | $99.10 | $99.10 | $98.00 | $98.30 | 101,677 |
| 12/11/2025 | $98.20 | $98.70 | $98.00 | $98.20 | 83,696 |
| 12/10/2025 | $98.90 | $98.90 | $98.30 | $98.30 | 55,889 |
| 12/9/2025 | $99.00 | $99.20 | $98.50 | $98.80 | 52,912 |
| 12/8/2025 | $99.40 | $99.40 | $98.60 | $99.00 | 70,635 |
| 12/5/2025 | $100.00 | $100.50 | $99.40 | $99.70 | 79,989 |
| 12/4/2025 | $100.50 | $101.00 | $99.50 | $101.00 | 116,381 |
| 12/3/2025 | $99.90 | $101.00 | $99.70 | $99.80 | 118,415 |
| 12/2/2025 | $99.00 | $99.70 | $98.80 | $99.50 | 38,249 |
| 12/1/2025 | $99.70 | $100.00 | $98.80 | $98.80 | 70,389 |
| 11/28/2025 | $99.90 | $100.50 | $99.50 | $99.70 | 128,339 |
| 11/27/2025 | $100.00 | $100.00 | $99.20 | $99.90 | 41,836 |
| 11/26/2025 | $99.10 | $101.00 | $99.10 | $100.00 | 103,504 |
| 11/25/2025 | $97.80 | $99.20 | $97.70 | $99.10 | 73,095 |
| 11/24/2025 | $97.60 | $97.80 | $97.00 | $97.70 | 59,506 |
| 11/21/2025 | $98.70 | $98.70 | $96.70 | $97.60 | 143,068 |
| 11/20/2025 | $98.30 | $99.20 | $97.80 | $98.90 | 61,472 |
| 11/19/2025 | $97.50 | $98.30 | $97.10 | $97.90 | 112,885 |
| 11/18/2025 | $99.20 | $99.20 | $97.60 | $97.90 | 256,266 |
| 11/17/2025 | $100.50 | $101.00 | $99.40 | $99.60 | 132,869 |
| 11/14/2025 | $99.60 | $100.50 | $99.20 | $99.90 | 172,402 |
| 11/13/2025 | $102.00 | $102.00 | $100.00 | $100.00 | 246,597 |
| 11/12/2025 | $101.00 | $102.50 | $101.00 | $101.50 | 96,727 |
| 11/11/2025 | $102.50 | $103.00 | $101.00 | $101.00 | 83,640 |
| 11/10/2025 | $102.50 | $102.50 | $101.00 | $102.50 | 93,211 |
| 11/7/2025 | $100.00 | $104.50 | $99.60 | $103.50 | 268,552 |
| 11/6/2025 | $99.80 | $100.50 | $99.70 | $100.00 | 63,131 |
| 11/5/2025 | $100.00 | $100.00 | $98.20 | $99.30 | 119,382 |
| 11/4/2025 | $101.50 | $101.50 | $100.00 | $100.00 | 73,774 |
| 11/3/2025 | $100.50 | $102.00 | $100.00 | $101.50 | 181,162 |
| 10/31/2025 | $101.50 | $101.50 | $100.00 | $100.00 | 68,088 |
| 10/30/2025 | $101.00 | $101.00 | $100.00 | $100.50 | 154,207 |
| 10/29/2025 | $100.50 | $101.50 | $100.00 | $100.50 | 89,524 |
| 10/28/2025 | $102.00 | $102.00 | $100.50 | $100.50 | 78,148 |
| 10/27/2025 | $103.50 | $103.50 | $101.00 | $102.00 | 106,740 |
| 10/23/2025 | $104.00 | $104.00 | $102.00 | $102.50 | 82,701 |
| 10/22/2025 | $103.00 | $103.50 | $102.50 | $103.50 | 98,800 |
| 10/21/2025 | $102.00 | $102.50 | $101.50 | $102.50 | 85,434 |
| 10/20/2025 | $101.50 | $101.50 | $99.90 | $101.00 | 126,110 |
| 10/17/2025 | $102.50 | $102.50 | $100.50 | $100.50 | 79,650 |