4526.TW4526.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.10 | $34.60 | $33.80 | $34.30 | 3.78M |
| 1/14/2026 | $33.60 | $34.85 | $33.05 | $34.45 | 11.77M |
| 1/13/2026 | $32.65 | $33.90 | $32.35 | $33.85 | 12.95M |
| 1/12/2026 | $31.80 | $32.70 | $31.80 | $32.10 | 3.81M |
| 1/9/2026 | $31.10 | $31.20 | $30.10 | $31.20 | 922,903 |
| 1/8/2026 | $31.80 | $31.80 | $30.70 | $30.75 | 1.21M |
| 1/7/2026 | $31.75 | $32.10 | $31.35 | $31.50 | 1.70M |
| 1/6/2026 | $31.00 | $32.45 | $30.75 | $32.00 | 4.15M |
| 1/5/2026 | $32.20 | $32.30 | $30.75 | $30.85 | 2.52M |
| 1/2/2026 | $31.95 | $32.65 | $31.70 | $32.10 | 3.75M |
| 12/31/2025 | $32.05 | $32.40 | $31.70 | $31.70 | 2.99M |
| 12/30/2025 | $32.40 | $32.40 | $31.60 | $31.95 | 3.39M |
| 12/29/2025 | $30.50 | $32.45 | $30.35 | $32.10 | 6.15M |
| 12/26/2025 | $30.20 | $31.20 | $29.80 | $30.65 | 3.53M |
| 12/24/2025 | $29.70 | $30.45 | $29.65 | $30.10 | 3.11M |
| 12/23/2025 | $29.90 | $30.30 | $29.70 | $29.70 | 1.46M |
| 12/22/2025 | $29.50 | $29.85 | $29.45 | $29.65 | 1.19M |
| 12/19/2025 | $28.75 | $29.90 | $28.75 | $29.10 | 2.32M |
| 12/18/2025 | $29.30 | $29.30 | $28.55 | $28.65 | 1.15M |
| 12/17/2025 | $28.85 | $29.75 | $28.75 | $29.40 | 2.84M |
| 12/16/2025 | $28.90 | $29.15 | $28.30 | $28.85 | 1.41M |
| 12/15/2025 | $29.15 | $29.45 | $28.70 | $29.20 | 1.19M |
| 12/12/2025 | $29.35 | $29.70 | $28.95 | $29.15 | 1.73M |
| 12/11/2025 | $30.30 | $30.40 | $29.10 | $29.35 | 5.73M |
| 12/10/2025 | $32.45 | $32.60 | $32.05 | $32.05 | 1.26M |
| 12/9/2025 | $32.20 | $32.40 | $31.75 | $32.20 | 1.31M |
| 12/8/2025 | $31.80 | $32.00 | $31.40 | $31.90 | 1.45M |
| 12/5/2025 | $32.40 | $33.00 | $31.80 | $31.80 | 4.70M |
| 12/4/2025 | $31.35 | $32.70 | $31.35 | $32.25 | 5.58M |
| 12/3/2025 | $30.95 | $31.25 | $30.75 | $30.95 | 793,433 |
| 12/2/2025 | $31.05 | $31.25 | $30.65 | $30.65 | 701,202 |
| 12/1/2025 | $31.45 | $31.55 | $30.95 | $31.00 | 730,490 |
| 11/28/2025 | $31.65 | $31.80 | $31.10 | $31.45 | 703,903 |
| 11/27/2025 | $32.05 | $32.30 | $31.20 | $31.30 | 1.03M |
| 11/26/2025 | $31.30 | $32.00 | $31.25 | $31.65 | 2.08M |
| 11/25/2025 | $30.80 | $31.35 | $30.65 | $30.85 | 804,719 |
| 11/24/2025 | $30.30 | $30.55 | $30.00 | $30.40 | 777,044 |
| 11/21/2025 | $30.20 | $30.70 | $29.65 | $29.95 | 947,385 |
| 11/20/2025 | $31.00 | $31.55 | $30.75 | $30.95 | 960,248 |
| 11/19/2025 | $29.80 | $30.40 | $29.65 | $30.40 | 1.20M |
| 11/18/2025 | $31.30 | $31.35 | $29.75 | $29.90 | 2.67M |
| 11/17/2025 | $31.70 | $31.80 | $31.10 | $31.50 | 1.44M |
| 11/14/2025 | $32.30 | $32.55 | $31.70 | $31.85 | 1.57M |
| 11/13/2025 | $33.50 | $33.50 | $32.70 | $33.10 | 1.94M |
| 11/12/2025 | $32.85 | $33.85 | $32.85 | $33.50 | 3.07M |
| 11/11/2025 | $32.95 | $33.35 | $32.50 | $32.70 | 3.12M |
| 11/10/2025 | $31.10 | $32.80 | $31.10 | $32.30 | 4.67M |
| 11/7/2025 | $32.00 | $32.00 | $30.95 | $31.35 | 1.37M |
| 11/6/2025 | $32.60 | $33.45 | $31.60 | $32.10 | 2.09M |
| 11/5/2025 | $31.00 | $31.65 | $30.70 | $31.60 | 1.17M |
| 11/4/2025 | $32.35 | $32.35 | $31.35 | $31.35 | 1.43M |
| 11/3/2025 | $32.60 | $33.25 | $32.20 | $32.20 | 1.54M |
| 10/31/2025 | $32.10 | $32.80 | $32.10 | $32.50 | 1.29M |
| 10/30/2025 | $32.70 | $32.90 | $32.00 | $32.00 | 1.66M |
| 10/29/2025 | $33.05 | $33.40 | $32.50 | $32.60 | 1.62M |
| 10/28/2025 | $33.80 | $33.80 | $32.75 | $32.80 | 1.62M |
| 10/27/2025 | $33.85 | $34.00 | $33.15 | $33.50 | 1.62M |
| 10/23/2025 | $33.80 | $34.55 | $33.35 | $33.50 | 1.60M |
| 10/22/2025 | $33.90 | $34.70 | $33.60 | $34.35 | 2.16M |
| 10/21/2025 | $32.85 | $34.45 | $32.85 | $33.90 | 2.66M |
| 10/20/2025 | $32.95 | $33.25 | $32.55 | $32.85 | 1.49M |
| 10/17/2025 | $33.30 | $33.55 | $32.30 | $32.50 | 2.42M |