4736.TW4736.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $128.00 | $128.00 | $126.50 | $127.00 | 104,983 |
| 1/15/2026 | $127.00 | $127.50 | $126.00 | $127.00 | 207,299 |
| 1/14/2026 | $125.50 | $126.50 | $124.50 | $126.00 | 259,698 |
| 1/13/2026 | $126.50 | $126.50 | $124.50 | $125.50 | 138,216 |
| 1/12/2026 | $123.50 | $126.00 | $123.50 | $125.00 | 266,122 |
| 1/9/2026 | $123.50 | $124.00 | $122.00 | $123.50 | 198,470 |
| 1/8/2026 | $122.00 | $123.00 | $122.00 | $123.00 | 135,665 |
| 1/7/2026 | $120.50 | $121.50 | $120.00 | $121.50 | 123,609 |
| 1/6/2026 | $120.50 | $120.50 | $120.50 | $120.50 | 56,642 |
| 1/5/2026 | $122.50 | $123.00 | $120.00 | $120.00 | 254,972 |
| 1/2/2026 | $122.00 | $122.50 | $121.50 | $122.00 | 46,814 |
| 12/31/2025 | $121.00 | $122.00 | $121.00 | $121.50 | 67,752 |
| 12/30/2025 | $121.00 | $122.00 | $120.50 | $121.50 | 76,974 |
| 12/29/2025 | $120.50 | $122.00 | $120.50 | $121.50 | 75,718 |
| 12/26/2025 | $120.00 | $121.00 | $120.00 | $121.00 | 78,503 |
| 12/24/2025 | $120.50 | $121.50 | $120.00 | $120.00 | 206,990 |
| 12/23/2025 | $122.00 | $122.00 | $120.00 | $120.50 | 423,776 |
| 12/22/2025 | $122.50 | $122.50 | $120.50 | $122.00 | 130,292 |
| 12/19/2025 | $123.00 | $123.50 | $121.50 | $122.00 | 201,738 |
| 12/18/2025 | $123.00 | $123.00 | $122.00 | $122.00 | 110,470 |
| 12/17/2025 | $122.00 | $123.50 | $122.00 | $122.00 | 124,285 |
| 12/16/2025 | $124.00 | $124.50 | $122.00 | $122.00 | 223,198 |
| 12/15/2025 | $124.00 | $124.50 | $123.50 | $124.50 | 61,450 |
| 12/12/2025 | $123.00 | $125.00 | $123.00 | $124.50 | 109,787 |
| 12/11/2025 | $122.50 | $123.00 | $122.00 | $122.50 | 80,750 |
| 12/10/2025 | $123.50 | $123.50 | $122.50 | $123.50 | 48,814 |
| 12/9/2025 | $122.50 | $124.50 | $122.50 | $123.50 | 68,941 |
| 12/8/2025 | $123.00 | $123.00 | $122.50 | $122.50 | 66,658 |
| 12/5/2025 | $124.00 | $124.00 | $122.50 | $123.00 | 92,769 |
| 12/4/2025 | $124.00 | $124.50 | $123.50 | $124.50 | 28,794 |
| 12/3/2025 | $124.00 | $124.50 | $123.00 | $124.00 | 50,180 |
| 12/2/2025 | $124.00 | $125.00 | $123.50 | $123.50 | 55,286 |
| 12/1/2025 | $125.00 | $125.50 | $124.00 | $124.00 | 62,594 |
| 11/28/2025 | $124.50 | $125.50 | $124.00 | $125.00 | 74,723 |
| 11/27/2025 | $125.00 | $125.50 | $124.50 | $124.50 | 38,249 |
| 11/26/2025 | $124.50 | $125.50 | $124.00 | $125.00 | 120,004 |
| 11/25/2025 | $125.00 | $125.50 | $123.50 | $123.50 | 122,914 |
| 11/24/2025 | $124.00 | $125.50 | $124.00 | $125.00 | 240,021 |
| 11/21/2025 | $121.00 | $124.50 | $121.00 | $122.50 | 135,553 |
| 11/20/2025 | $122.50 | $123.50 | $122.00 | $122.00 | 113,178 |
| 11/19/2025 | $122.50 | $122.50 | $120.50 | $120.50 | 172,087 |
| 11/18/2025 | $122.50 | $123.50 | $121.50 | $121.50 | 152,382 |
| 11/17/2025 | $126.00 | $127.50 | $123.50 | $123.50 | 236,416 |
| 11/14/2025 | $126.00 | $126.50 | $124.00 | $124.00 | 380,079 |
| 11/13/2025 | $123.50 | $124.00 | $122.00 | $123.50 | 134,435 |
| 11/12/2025 | $123.00 | $123.00 | $122.00 | $122.00 | 74,939 |
| 11/11/2025 | $123.00 | $123.00 | $121.50 | $122.50 | 56,632 |
| 11/10/2025 | $125.00 | $125.00 | $121.50 | $123.00 | 185,149 |
| 11/7/2025 | $126.00 | $127.50 | $125.00 | $126.00 | 135,212 |
| 11/6/2025 | $128.50 | $128.50 | $125.50 | $126.00 | 684,367 |
| 11/5/2025 | $122.50 | $124.50 | $121.50 | $124.50 | 80,100 |
| 11/4/2025 | $125.00 | $126.50 | $123.00 | $123.50 | 186,083 |
| 11/3/2025 | $124.00 | $124.00 | $123.00 | $124.00 | 94,956 |
| 10/31/2025 | $121.00 | $123.50 | $121.00 | $123.00 | 157,220 |
| 10/30/2025 | $120.00 | $121.50 | $120.00 | $121.00 | 77,683 |
| 10/29/2025 | $121.00 | $121.50 | $119.50 | $120.50 | 88,950 |
| 10/28/2025 | $120.50 | $121.00 | $120.00 | $120.50 | 84,056 |
| 10/27/2025 | $123.00 | $123.00 | $121.00 | $121.00 | 81,906 |
| 10/23/2025 | $124.00 | $124.00 | $122.00 | $122.00 | 118,237 |
| 10/22/2025 | $124.50 | $124.50 | $123.50 | $124.00 | 105,131 |
| 10/21/2025 | $123.00 | $124.50 | $122.50 | $124.00 | 123,247 |
| 10/20/2025 | $123.50 | $123.50 | $122.00 | $123.00 | 198,044 |