4536.TW4536.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $167.00 | $168.00 | $166.00 | $167.50 | 193,349 |
| 1/14/2026 | $163.00 | $167.50 | $163.00 | $167.00 | 394,154 |
| 1/13/2026 | $162.50 | $163.50 | $161.00 | $163.00 | 207,987 |
| 1/12/2026 | $161.00 | $162.00 | $158.00 | $161.00 | 273,883 |
| 1/9/2026 | $163.50 | $164.00 | $161.50 | $162.00 | 171,963 |
| 1/8/2026 | $162.50 | $164.50 | $162.50 | $163.50 | 186,711 |
| 1/7/2026 | $161.50 | $163.50 | $161.50 | $162.50 | 136,881 |
| 1/6/2026 | $161.50 | $163.00 | $161.00 | $161.50 | 166,077 |
| 1/5/2026 | $162.50 | $162.50 | $159.50 | $160.50 | 343,238 |
| 1/2/2026 | $162.00 | $165.50 | $162.00 | $162.50 | 322,776 |
| 12/31/2025 | $160.00 | $162.00 | $160.00 | $161.50 | 192,847 |
| 12/30/2025 | $161.00 | $161.00 | $159.00 | $159.50 | 153,692 |
| 12/29/2025 | $160.00 | $161.50 | $160.00 | $160.50 | 131,156 |
| 12/26/2025 | $161.50 | $161.50 | $159.00 | $160.00 | 194,721 |
| 12/24/2025 | $162.00 | $162.50 | $160.50 | $161.00 | 147,303 |
| 12/23/2025 | $164.00 | $164.00 | $162.00 | $162.00 | 198,474 |
| 12/22/2025 | $162.50 | $164.00 | $161.50 | $163.50 | 196,180 |
| 12/19/2025 | $160.50 | $163.00 | $160.50 | $161.00 | 198,791 |
| 12/18/2025 | $161.50 | $161.50 | $159.50 | $160.00 | 257,792 |
| 12/17/2025 | $158.50 | $163.50 | $158.50 | $161.50 | 518,627 |
| 12/16/2025 | $158.50 | $159.50 | $155.50 | $157.00 | 330,982 |
| 12/15/2025 | $160.00 | $160.00 | $158.50 | $158.50 | 234,118 |
| 12/12/2025 | $160.00 | $163.00 | $160.00 | $161.50 | 212,987 |
| 12/11/2025 | $159.50 | $162.50 | $159.00 | $160.00 | 315,845 |
| 12/10/2025 | $159.50 | $160.00 | $159.00 | $159.50 | 162,622 |
| 12/9/2025 | $159.50 | $160.50 | $159.00 | $159.50 | 207,774 |
| 12/8/2025 | $162.50 | $162.50 | $159.50 | $160.50 | 352,158 |
| 12/5/2025 | $164.50 | $164.50 | $162.00 | $163.00 | 392,800 |
| 12/4/2025 | $166.00 | $166.00 | $164.00 | $165.00 | 198,085 |
| 12/3/2025 | $166.50 | $166.50 | $165.00 | $165.00 | 150,862 |
| 12/2/2025 | $166.50 | $167.00 | $165.00 | $166.00 | 126,816 |
| 12/1/2025 | $166.50 | $167.50 | $166.00 | $166.00 | 122,533 |
| 11/28/2025 | $167.50 | $168.00 | $166.00 | $167.00 | 103,181 |
| 11/27/2025 | $170.00 | $170.00 | $167.00 | $167.50 | 175,947 |
| 11/26/2025 | $165.50 | $170.50 | $165.50 | $169.00 | 304,813 |
| 11/25/2025 | $166.00 | $167.00 | $164.50 | $165.00 | 203,452 |
| 11/24/2025 | $164.50 | $166.00 | $164.00 | $166.00 | 212,361 |
| 11/21/2025 | $166.00 | $166.00 | $163.00 | $163.50 | 246,602 |
| 11/20/2025 | $166.50 | $167.00 | $164.00 | $165.00 | 249,048 |
| 11/19/2025 | $165.50 | $166.00 | $163.50 | $164.00 | 108,613 |
| 11/18/2025 | $167.00 | $167.50 | $164.00 | $164.50 | 396,521 |
| 11/17/2025 | $169.00 | $169.50 | $167.00 | $168.00 | 180,641 |
| 11/14/2025 | $170.00 | $170.50 | $168.00 | $169.00 | 237,733 |
| 11/13/2025 | $172.00 | $173.00 | $170.50 | $171.00 | 308,986 |
| 11/12/2025 | $171.50 | $173.50 | $171.00 | $172.00 | 253,605 |
| 11/11/2025 | $173.00 | $175.00 | $170.00 | $171.00 | 1.28M |
| 11/10/2025 | $185.00 | $185.00 | $180.00 | $182.00 | 205,064 |
| 11/7/2025 | $184.00 | $184.50 | $182.50 | $184.50 | 109,865 |
| 11/6/2025 | $182.50 | $184.00 | $182.50 | $184.00 | 110,288 |
| 11/5/2025 | $184.50 | $185.00 | $180.50 | $182.50 | 602,576 |
| 11/4/2025 | $184.00 | $186.50 | $184.00 | $186.50 | 190,415 |
| 11/3/2025 | $185.00 | $187.00 | $184.00 | $184.00 | 222,246 |
| 10/31/2025 | $186.50 | $188.50 | $186.00 | $186.00 | 237,980 |
| 10/30/2025 | $188.50 | $188.50 | $186.00 | $186.50 | 136,355 |
| 10/29/2025 | $188.00 | $189.00 | $187.50 | $188.50 | 129,658 |
| 10/28/2025 | $189.50 | $189.50 | $188.00 | $188.00 | 111,363 |
| 10/27/2025 | $192.00 | $192.00 | $187.50 | $189.00 | 180,830 |
| 10/23/2025 | $190.00 | $191.50 | $188.50 | $190.50 | 198,387 |
| 10/22/2025 | $185.50 | $191.00 | $185.50 | $189.50 | 218,135 |
| 10/21/2025 | $185.50 | $187.00 | $185.50 | $186.00 | 118,529 |
| 10/20/2025 | $186.00 | $187.00 | $185.50 | $185.50 | 104,421 |
| 10/17/2025 | $185.50 | $187.50 | $185.50 | $186.00 | 220,187 |