4590.TW(4590.TW)
4590.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $85.40 | $86.40 | $85.10 | $86.00 | 148,421 |
| 10/13/2026 | $86.40 | $87.20 | $84.60 | $85.60 | 410,179 |
| 10/12/2026 | $88.50 | $89.00 | $87.00 | $87.00 | 238,875 |
| 10/8/2026 | $88.60 | $89.20 | $88.20 | $88.90 | 82,119 |
| 10/7/2026 | $88.20 | $89.80 | $88.20 | $89.40 | 134,324 |
| 10/6/2026 | $88.40 | $88.50 | $87.80 | $88.20 | 169,475 |
| 10/5/2026 | $89.10 | $89.10 | $88.00 | $88.30 | 205,802 |
| 10/2/2026 | $88.20 | $89.30 | $88.10 | $88.60 | 101,101 |
| 10/1/2026 | $89.00 | $89.00 | $88.10 | $88.20 | 133,483 |
| 9/30/2026 | $88.90 | $90.00 | $88.80 | $89.10 | 118,271 |
| 9/29/2026 | $90.00 | $90.00 | $88.10 | $88.50 | 112,776 |
| 9/24/2026 | $89.70 | $90.30 | $88.50 | $89.70 | 189,967 |
| 9/23/2026 | $91.10 | $91.10 | $89.70 | $89.70 | 126,205 |
| 9/22/2026 | $92.40 | $92.40 | $90.70 | $90.70 | 242,116 |
| 9/21/2026 | $93.00 | $93.50 | $91.20 | $91.70 | 216,801 |
| 9/18/2026 | $90.70 | $91.00 | $89.60 | $91.00 | 175,402 |
| 9/17/2026 | $88.30 | $90.10 | $88.30 | $89.30 | 102,459 |
| 9/16/2026 | $87.20 | $89.40 | $87.20 | $88.20 | 247,516 |
| 9/15/2026 | $88.00 | $88.70 | $86.80 | $86.80 | 225,421 |
| 9/14/2026 | $89.50 | $89.90 | $88.10 | $88.30 | 197,290 |
| 9/11/2026 | $91.50 | $91.80 | $89.90 | $89.90 | 270,976 |
| 9/10/2026 | $94.40 | $94.40 | $91.70 | $92.00 | 314,290 |
| 9/9/2026 | $91.50 | $95.30 | $91.30 | $93.40 | 1.17M |
| 9/8/2026 | $89.50 | $90.00 | $88.50 | $89.10 | 195,382 |
| 9/7/2026 | $91.10 | $91.10 | $88.80 | $89.60 | 186,446 |
| 9/4/2026 | $90.50 | $91.20 | $89.20 | $89.60 | 214,565 |
| 9/3/2026 | $89.90 | $91.50 | $89.10 | $89.10 | 290,070 |
| 9/2/2026 | $87.70 | $91.40 | $87.40 | $89.80 | 278,420 |
| 9/1/2026 | $87.80 | $90.90 | $87.80 | $87.90 | 220,162 |
| 8/31/2026 | $88.50 | $89.60 | $87.90 | $88.50 | 166,521 |
| 8/28/2026 | $92.10 | $92.10 | $88.50 | $89.40 | 243,097 |
| 8/27/2026 | $88.20 | $92.30 | $88.20 | $90.00 | 828,668 |
| 8/26/2026 | $85.20 | $88.40 | $85.20 | $87.60 | 236,745 |
| 8/25/2026 | $85.30 | $85.30 | $84.20 | $84.70 | 248,922 |
| 8/24/2026 | $88.50 | $88.50 | $85.80 | $85.80 | 360,773 |
| 8/21/2026 | $87.20 | $87.60 | $85.40 | $87.40 | 280,142 |
| 8/20/2026 | $89.20 | $91.00 | $86.70 | $87.20 | 437,909 |
| 8/19/2026 | $86.30 | $88.50 | $84.50 | $86.50 | 455,168 |
| 8/18/2026 | $90.00 | $90.70 | $86.20 | $86.50 | 480,734 |
| 8/17/2026 | $95.00 | $99.50 | $88.50 | $88.80 | 1.34M |
| 8/14/2026 | $91.80 | $93.90 | $90.60 | $93.50 | 542,904 |
| 8/13/2026 | $93.30 | $95.90 | $90.10 | $90.60 | 800,473 |
| 8/12/2026 | $91.50 | $93.50 | $90.70 | $91.20 | 949,701 |
| 8/11/2026 | $84.50 | $90.70 | $84.50 | $89.80 | 1.31M |
| 8/10/2026 | $83.20 | $83.70 | $80.30 | $83.10 | 517,774 |
| 8/7/2026 | $81.60 | $83.90 | $80.50 | $83.10 | 372,778 |
| 8/6/2026 | $80.30 | $82.40 | $79.50 | $81.20 | 278,569 |
| 8/5/2026 | $81.00 | $82.40 | $79.60 | $80.30 | 444,143 |
| 8/4/2026 | $79.50 | $80.30 | $79.10 | $80.00 | 83,113 |
| 8/3/2026 | $79.00 | $80.60 | $79.00 | $80.50 | 78,110 |
| 7/31/2026 | $79.10 | $81.90 | $79.10 | $80.50 | 130,179 |
| 7/30/2026 | $75.20 | $77.90 | $75.20 | $77.50 | 148,327 |
| 7/29/2026 | $82.30 | $82.30 | $75.40 | $77.50 | 288,882 |
| 7/28/2026 | $82.30 | $82.50 | $80.10 | $80.10 | 250,902 |
| 7/27/2026 | $86.50 | $86.50 | $82.10 | $83.50 | 265,051 |
| 7/24/2026 | $87.40 | $89.20 | $84.70 | $86.50 | 240,120 |
| 7/23/2026 | $88.10 | $88.20 | $85.50 | $86.80 | 154,468 |
| 7/22/2026 | $90.70 | $91.80 | $83.10 | $87.50 | 550,754 |
| 7/21/2026 | $89.10 | $91.70 | $88.50 | $91.40 | 283,519 |
| 7/20/2026 | $88.00 | $92.30 | $88.00 | $88.90 | 331,080 |
| 7/17/2026 | $91.00 | $91.00 | $86.10 | $88.00 | 444,258 |
| 7/16/2026 | $95.50 | $95.50 | $91.40 | $92.00 | 260,956 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
