4164.TW4164.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.30 | $36.85 | $35.10 | $35.40 | 1.73M |
| 1/15/2026 | $36.55 | $36.80 | $36.05 | $36.35 | 834,246 |
| 1/14/2026 | $36.50 | $36.80 | $36.25 | $36.60 | 700,303 |
| 1/13/2026 | $36.40 | $36.70 | $35.85 | $36.35 | 1.54M |
| 1/12/2026 | $37.00 | $37.10 | $36.30 | $36.30 | 1.03M |
| 1/9/2026 | $37.35 | $37.35 | $35.80 | $36.30 | 1.36M |
| 1/8/2026 | $36.20 | $37.45 | $36.15 | $37.05 | 2.34M |
| 1/7/2026 | $35.10 | $35.20 | $34.70 | $35.10 | 1.32M |
| 1/6/2026 | $35.15 | $35.80 | $35.05 | $35.15 | 1.15M |
| 1/5/2026 | $36.90 | $36.90 | $35.05 | $35.10 | 2.91M |
| 1/2/2026 | $38.50 | $38.80 | $36.90 | $36.90 | 1.30M |
| 12/31/2025 | $38.10 | $38.50 | $38.05 | $38.50 | 502,506 |
| 12/30/2025 | $38.45 | $38.45 | $37.65 | $38.30 | 755,225 |
| 12/29/2025 | $38.65 | $38.65 | $38.15 | $38.45 | 360,373 |
| 12/26/2025 | $38.30 | $38.50 | $38.20 | $38.40 | 251,336 |
| 12/24/2025 | $39.15 | $39.25 | $38.15 | $38.25 | 596,537 |
| 12/23/2025 | $38.95 | $39.35 | $38.60 | $38.60 | 530,238 |
| 12/22/2025 | $39.50 | $39.50 | $38.40 | $38.70 | 846,094 |
| 12/19/2025 | $39.05 | $39.35 | $38.85 | $39.20 | 895,658 |
| 12/18/2025 | $38.50 | $39.80 | $38.35 | $39.30 | 974,033 |
| 12/17/2025 | $38.75 | $39.30 | $38.20 | $38.35 | 904,862 |
| 12/16/2025 | $38.15 | $39.15 | $38.10 | $38.40 | 683,956 |
| 12/15/2025 | $38.40 | $38.60 | $37.75 | $38.60 | 596,319 |
| 12/12/2025 | $37.40 | $39.40 | $37.25 | $38.50 | 2.19M |
| 12/11/2025 | $36.60 | $37.40 | $36.60 | $37.20 | 751,892 |
| 12/10/2025 | $37.40 | $37.40 | $36.00 | $36.20 | 1.22M |
| 12/9/2025 | $37.20 | $37.35 | $36.90 | $37.35 | 518,280 |
| 12/8/2025 | $37.30 | $37.30 | $36.90 | $37.00 | 778,173 |
| 12/5/2025 | $37.65 | $37.70 | $37.15 | $37.25 | 535,872 |
| 12/4/2025 | $37.80 | $38.00 | $37.45 | $37.55 | 442,793 |
| 12/3/2025 | $37.60 | $38.05 | $37.55 | $37.90 | 542,441 |
| 12/2/2025 | $37.75 | $37.90 | $37.45 | $37.55 | 888,532 |
| 12/1/2025 | $39.15 | $39.35 | $37.60 | $37.75 | 1.41M |
| 11/28/2025 | $39.10 | $39.50 | $38.95 | $39.30 | 391,016 |
| 11/27/2025 | $39.55 | $39.80 | $39.00 | $39.30 | 402,823 |
| 11/26/2025 | $39.20 | $40.50 | $39.20 | $39.75 | 492,140 |
| 11/25/2025 | $39.00 | $39.35 | $38.95 | $39.30 | 384,812 |
| 11/24/2025 | $38.50 | $39.10 | $38.20 | $38.95 | 538,842 |
| 11/21/2025 | $39.00 | $39.00 | $37.80 | $38.45 | 1.30M |
| 11/20/2025 | $40.00 | $40.00 | $38.70 | $39.00 | 917,911 |
| 11/19/2025 | $39.65 | $39.80 | $38.90 | $39.05 | 906,405 |
| 11/18/2025 | $40.50 | $40.50 | $39.00 | $39.40 | 1.62M |
| 11/17/2025 | $42.10 | $42.40 | $40.85 | $40.95 | 755,276 |
| 11/14/2025 | $41.85 | $42.45 | $41.65 | $42.05 | 378,957 |
| 11/13/2025 | $42.60 | $42.75 | $42.00 | $42.15 | 630,487 |
| 11/12/2025 | $42.00 | $42.75 | $41.95 | $42.55 | 339,927 |
| 11/11/2025 | $42.10 | $42.90 | $42.00 | $42.00 | 473,658 |
| 11/10/2025 | $41.75 | $42.50 | $41.55 | $42.10 | 785,132 |
| 11/7/2025 | $42.85 | $42.85 | $40.80 | $41.15 | 1.71M |
| 11/6/2025 | $45.25 | $45.25 | $43.00 | $43.25 | 1.83M |
| 11/5/2025 | $44.15 | $45.15 | $44.00 | $45.15 | 670,149 |
| 11/4/2025 | $44.60 | $44.65 | $44.25 | $44.40 | 707,767 |
| 11/3/2025 | $43.55 | $44.95 | $43.55 | $44.35 | 1.22M |
| 10/31/2025 | $42.70 | $43.90 | $42.70 | $43.15 | 881,445 |
| 10/30/2025 | $42.40 | $42.70 | $42.25 | $42.35 | 622,883 |
| 10/29/2025 | $43.10 | $43.40 | $42.25 | $42.25 | 1.57M |
| 10/28/2025 | $44.05 | $44.05 | $43.05 | $43.30 | 1.37M |
| 10/27/2025 | $44.75 | $45.10 | $43.75 | $43.85 | 1.08M |
| 10/23/2025 | $45.00 | $45.45 | $44.45 | $44.50 | 422,293 |
| 10/22/2025 | $45.00 | $45.35 | $44.55 | $44.75 | 803,409 |
| 10/21/2025 | $43.95 | $45.80 | $43.95 | $44.75 | 1.01M |
| 10/20/2025 | $44.45 | $44.95 | $43.70 | $43.90 | 657,847 |