4766.TW4766.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $328.00 | $330.00 | $319.00 | $321.50 | 561,143 |
| 1/15/2026 | $328.00 | $328.00 | $322.50 | $325.00 | 295,476 |
| 1/14/2026 | $322.00 | $331.50 | $322.00 | $324.50 | 579,474 |
| 1/13/2026 | $325.00 | $326.00 | $316.50 | $321.00 | 430,601 |
| 1/12/2026 | $325.00 | $328.00 | $320.00 | $320.50 | 328,213 |
| 1/9/2026 | $324.00 | $324.50 | $318.50 | $324.00 | 366,896 |
| 1/8/2026 | $320.00 | $324.50 | $318.00 | $321.50 | 414,815 |
| 1/7/2026 | $319.00 | $322.00 | $315.50 | $320.00 | 300,300 |
| 1/6/2026 | $317.50 | $321.00 | $314.50 | $317.50 | 351,331 |
| 1/5/2026 | $325.00 | $325.00 | $314.50 | $316.50 | 506,014 |
| 1/2/2026 | $317.00 | $323.00 | $316.00 | $318.00 | 392,239 |
| 12/31/2025 | $312.50 | $315.00 | $311.50 | $314.50 | 253,708 |
| 12/30/2025 | $315.50 | $317.00 | $311.00 | $314.00 | 404,720 |
| 12/29/2025 | $313.00 | $317.50 | $313.00 | $317.50 | 314,829 |
| 12/26/2025 | $317.50 | $318.50 | $313.00 | $313.50 | 391,419 |
| 12/24/2025 | $325.00 | $325.00 | $317.00 | $317.00 | 218,248 |
| 12/23/2025 | $325.00 | $327.00 | $322.00 | $322.00 | 173,739 |
| 12/22/2025 | $328.00 | $328.00 | $323.00 | $325.00 | 184,864 |
| 12/19/2025 | $321.00 | $327.50 | $321.00 | $325.00 | 223,702 |
| 12/18/2025 | $320.00 | $321.50 | $316.50 | $319.50 | 166,877 |
| 12/17/2025 | $317.00 | $320.00 | $316.50 | $318.00 | 216,752 |
| 12/16/2025 | $317.50 | $318.50 | $312.00 | $314.00 | 545,598 |
| 12/15/2025 | $320.00 | $322.50 | $317.00 | $319.00 | 371,507 |
| 12/12/2025 | $326.00 | $326.50 | $321.50 | $321.50 | 200,103 |
| 12/11/2025 | $321.00 | $327.00 | $321.00 | $322.00 | 335,330 |
| 12/10/2025 | $321.50 | $323.50 | $320.00 | $320.00 | 215,638 |
| 12/9/2025 | $325.00 | $326.00 | $318.50 | $321.50 | 393,341 |
| 12/8/2025 | $322.50 | $331.50 | $322.00 | $329.00 | 394,167 |
| 12/5/2025 | $325.00 | $325.00 | $322.50 | $322.50 | 96,487 |
| 12/4/2025 | $326.00 | $327.50 | $323.50 | $323.50 | 120,386 |
| 12/3/2025 | $325.00 | $326.00 | $322.00 | $326.00 | 101,810 |
| 12/2/2025 | $330.00 | $334.00 | $322.50 | $322.50 | 279,928 |
| 12/1/2025 | $328.00 | $329.50 | $322.50 | $329.00 | 222,508 |
| 11/28/2025 | $333.00 | $333.00 | $326.50 | $329.50 | 195,151 |
| 11/27/2025 | $334.00 | $334.00 | $329.00 | $330.50 | 196,106 |
| 11/26/2025 | $323.50 | $329.00 | $323.50 | $329.00 | 208,367 |
| 11/25/2025 | $326.50 | $326.50 | $319.00 | $321.00 | 164,037 |
| 11/24/2025 | $316.50 | $321.50 | $315.00 | $321.50 | 304,076 |
| 11/21/2025 | $321.00 | $322.00 | $314.50 | $315.00 | 340,587 |
| 11/20/2025 | $327.00 | $328.50 | $322.00 | $323.00 | 295,783 |
| 11/19/2025 | $322.50 | $325.00 | $317.50 | $319.00 | 344,364 |
| 11/18/2025 | $333.00 | $333.00 | $321.00 | $322.50 | 459,634 |
| 11/17/2025 | $337.50 | $340.00 | $331.50 | $331.50 | 292,196 |
| 11/14/2025 | $343.00 | $343.50 | $336.50 | $336.50 | 382,660 |
| 11/13/2025 | $340.00 | $346.50 | $340.00 | $343.50 | 245,713 |
| 11/12/2025 | $345.00 | $349.50 | $341.50 | $342.00 | 378,113 |
| 11/11/2025 | $362.00 | $362.00 | $344.50 | $344.50 | 551,222 |
| 11/10/2025 | $354.50 | $356.00 | $350.50 | $355.00 | 327,423 |
| 11/7/2025 | $359.50 | $359.50 | $352.00 | $353.50 | 517,967 |
| 11/6/2025 | $366.50 | $368.50 | $356.50 | $358.00 | 584,909 |
| 11/5/2025 | $368.00 | $368.00 | $358.50 | $363.50 | 563,310 |
| 11/4/2025 | $365.50 | $374.00 | $365.00 | $368.00 | 460,288 |
| 11/3/2025 | $373.00 | $373.00 | $364.00 | $365.00 | 329,388 |
| 10/31/2025 | $364.50 | $376.00 | $362.00 | $367.50 | 685,195 |
| 10/30/2025 | $369.00 | $369.00 | $361.00 | $361.50 | 476,855 |
| 10/29/2025 | $378.00 | $379.00 | $367.50 | $367.50 | 729,436 |
| 10/28/2025 | $370.00 | $373.00 | $368.50 | $373.00 | 395,359 |
| 10/27/2025 | $369.50 | $370.00 | $361.50 | $368.50 | 434,476 |
| 10/23/2025 | $370.00 | $370.00 | $364.00 | $364.00 | 260,920 |
| 10/22/2025 | $367.00 | $373.00 | $364.50 | $368.50 | 493,189 |
| 10/21/2025 | $369.50 | $370.00 | $363.50 | $366.00 | 526,086 |
| 10/20/2025 | $368.00 | $371.00 | $363.00 | $365.50 | 455,593 |