4763.TW4763.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.20 | $52.70 | $51.40 | $51.60 | 4.54M |
| 1/14/2026 | $51.60 | $53.30 | $51.50 | $52.20 | 5.64M |
| 1/13/2026 | $52.90 | $53.00 | $51.20 | $51.60 | 7.74M |
| 1/12/2026 | $52.80 | $53.30 | $52.30 | $53.00 | 6.43M |
| 1/9/2026 | $51.80 | $52.60 | $51.70 | $52.40 | 4.10M |
| 1/8/2026 | $52.90 | $52.90 | $51.80 | $51.80 | 6.07M |
| 1/7/2026 | $54.00 | $54.00 | $52.80 | $52.90 | 7.35M |
| 1/6/2026 | $54.50 | $56.10 | $53.50 | $53.90 | 13.23M |
| 1/5/2026 | $51.50 | $52.10 | $50.90 | $51.20 | 4.91M |
| 1/2/2026 | $52.20 | $52.60 | $51.10 | $51.20 | 7.70M |
| 12/31/2025 | $53.10 | $53.60 | $51.90 | $51.90 | 8.40M |
| 12/30/2025 | $54.20 | $54.20 | $52.50 | $53.00 | 6.23M |
| 12/29/2025 | $54.00 | $54.60 | $52.90 | $53.90 | 6.26M |
| 12/26/2025 | $54.50 | $55.70 | $54.50 | $55.00 | 5.85M |
| 12/24/2025 | $53.30 | $54.50 | $52.60 | $54.20 | 5.55M |
| 12/23/2025 | $55.50 | $55.50 | $52.60 | $53.20 | 12.97M |
| 12/22/2025 | $56.10 | $57.00 | $55.20 | $55.60 | 12.76M |
| 12/19/2025 | $54.60 | $56.80 | $53.20 | $55.80 | 18.50M |
| 12/18/2025 | $52.30 | $55.60 | $52.00 | $54.60 | 17.53M |
| 12/17/2025 | $49.95 | $53.70 | $49.85 | $52.90 | 17.13M |
| 12/16/2025 | $49.70 | $49.70 | $48.40 | $49.50 | 7.88M |
| 12/15/2025 | $48.50 | $50.50 | $48.00 | $49.75 | 6.47M |
| 12/12/2025 | $50.20 | $50.80 | $49.05 | $49.15 | 6.91M |
| 12/11/2025 | $50.80 | $51.00 | $50.00 | $50.00 | 5.72M |
| 12/10/2025 | $50.20 | $51.10 | $50.00 | $50.70 | 5.54M |
| 12/9/2025 | $52.00 | $52.20 | $50.20 | $50.50 | 10.10M |
| 12/8/2025 | $53.20 | $53.20 | $52.00 | $52.10 | 7.74M |
| 12/5/2025 | $54.10 | $54.80 | $53.50 | $53.70 | 2.70M |
| 12/4/2025 | $54.30 | $55.40 | $53.60 | $53.70 | 5.91M |
| 12/3/2025 | $54.80 | $54.90 | $54.20 | $54.20 | 3.23M |
| 12/2/2025 | $55.20 | $56.20 | $54.60 | $54.60 | 5.16M |
| 12/1/2025 | $55.20 | $56.00 | $54.60 | $55.20 | 5.02M |
| 11/28/2025 | $55.60 | $56.30 | $55.00 | $55.50 | 7.73M |
| 11/27/2025 | $55.70 | $56.20 | $55.10 | $55.60 | 3.02M |
| 11/26/2025 | $55.00 | $56.50 | $54.90 | $55.40 | 6.75M |
| 11/25/2025 | $54.70 | $55.20 | $54.20 | $54.90 | 6.06M |
| 11/24/2025 | $53.50 | $54.20 | $53.00 | $54.00 | 4.84M |
| 11/21/2025 | $54.30 | $54.90 | $52.60 | $53.20 | 7.63M |
| 11/20/2025 | $55.00 | $55.80 | $53.60 | $54.60 | 7.22M |
| 11/19/2025 | $56.20 | $56.20 | $54.40 | $54.50 | 10.89M |
| 11/18/2025 | $57.60 | $58.50 | $56.00 | $56.20 | 11.00M |
| 11/17/2025 | $62.50 | $62.50 | $58.10 | $58.10 | 26.48M |
| 11/14/2025 | $57.50 | $61.70 | $57.40 | $61.70 | 22.76M |
| 11/13/2025 | $58.00 | $58.50 | $55.90 | $56.10 | 6.66M |
| 11/12/2025 | $57.10 | $57.90 | $57.00 | $57.60 | 3.96M |
| 11/11/2025 | $57.00 | $57.50 | $56.40 | $56.50 | 4.16M |
| 11/10/2025 | $56.60 | $56.70 | $55.50 | $56.50 | 8.37M |
| 11/7/2025 | $59.10 | $59.10 | $56.90 | $57.20 | 10.12M |
| 11/6/2025 | $60.00 | $60.00 | $58.50 | $59.20 | 4.00M |
| 11/5/2025 | $59.40 | $60.30 | $58.90 | $59.70 | 4.91M |
| 11/4/2025 | $62.40 | $62.40 | $59.60 | $60.10 | 5.70M |
| 11/3/2025 | $60.60 | $61.50 | $60.10 | $61.50 | 4.39M |
| 10/31/2025 | $60.00 | $61.30 | $60.00 | $60.40 | 4.78M |
| 10/30/2025 | $61.90 | $62.20 | $59.60 | $60.60 | 8.24M |
| 10/29/2025 | $59.00 | $62.80 | $58.90 | $61.20 | 14.86M |
| 10/28/2025 | $58.10 | $58.80 | $58.10 | $58.50 | 6.00M |
| 10/27/2025 | $60.00 | $60.30 | $58.00 | $58.00 | 11.39M |
| 10/23/2025 | $60.00 | $62.90 | $59.40 | $59.80 | 13.06M |
| 10/22/2025 | $58.10 | $61.40 | $58.00 | $60.10 | 12.37M |
| 10/21/2025 | $58.10 | $58.50 | $57.80 | $57.90 | 4.82M |
| 10/20/2025 | $59.80 | $60.10 | $57.70 | $57.90 | 9.82M |
| 10/17/2025 | $60.90 | $60.90 | $59.20 | $59.30 | 6.34M |