4770.TW4770.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $233.50 | $233.50 | $221.00 | $222.50 | 1.32M |
| 1/14/2026 | $251.00 | $252.00 | $232.50 | $234.50 | 3.32M |
| 1/13/2026 | $259.00 | $265.00 | $249.00 | $258.00 | 1.17M |
| 1/12/2026 | $251.00 | $262.00 | $250.00 | $253.50 | 1.46M |
| 1/9/2026 | $238.00 | $244.50 | $235.00 | $244.50 | 661,517 |
| 1/8/2026 | $240.50 | $248.00 | $236.00 | $237.00 | 533,390 |
| 1/7/2026 | $244.00 | $249.00 | $237.50 | $243.00 | 768,050 |
| 1/6/2026 | $240.50 | $255.00 | $240.00 | $243.00 | 1.19M |
| 1/5/2026 | $239.00 | $247.00 | $236.50 | $240.00 | 790,495 |
| 1/2/2026 | $233.00 | $242.00 | $231.50 | $233.50 | 423,202 |
| 12/31/2025 | $232.50 | $234.00 | $231.00 | $231.00 | 170,495 |
| 12/30/2025 | $231.00 | $235.00 | $226.00 | $232.00 | 283,030 |
| 12/29/2025 | $234.50 | $235.00 | $228.00 | $231.00 | 327,660 |
| 12/26/2025 | $234.50 | $236.50 | $231.50 | $233.50 | 173,659 |
| 12/24/2025 | $233.00 | $237.00 | $231.00 | $234.50 | 269,234 |
| 12/23/2025 | $247.00 | $248.00 | $232.00 | $232.00 | 623,831 |
| 12/22/2025 | $241.50 | $247.00 | $239.50 | $241.00 | 508,728 |
| 12/19/2025 | $235.50 | $242.50 | $235.00 | $240.00 | 217,051 |
| 12/18/2025 | $235.00 | $237.50 | $232.50 | $234.00 | 170,087 |
| 12/17/2025 | $237.00 | $239.50 | $233.50 | $237.00 | 374,338 |
| 12/16/2025 | $233.00 | $244.00 | $233.00 | $237.00 | 493,081 |
| 12/15/2025 | $227.50 | $238.00 | $227.50 | $237.00 | 193,114 |
| 12/12/2025 | $238.00 | $240.00 | $232.00 | $233.00 | 333,772 |
| 12/11/2025 | $229.50 | $243.00 | $229.50 | $238.00 | 896,422 |
| 12/10/2025 | $229.00 | $231.00 | $225.50 | $229.00 | 394,030 |
| 12/9/2025 | $237.00 | $239.00 | $228.50 | $234.00 | 435,216 |
| 12/8/2025 | $225.00 | $240.50 | $225.00 | $237.00 | 577,438 |
| 12/5/2025 | $224.50 | $224.50 | $220.50 | $224.50 | 138,357 |
| 12/4/2025 | $221.00 | $225.00 | $220.00 | $222.50 | 211,139 |
| 12/3/2025 | $221.50 | $222.50 | $217.00 | $220.50 | 363,536 |
| 12/2/2025 | $214.50 | $220.00 | $212.00 | $220.00 | 289,321 |
| 12/1/2025 | $214.00 | $214.00 | $209.50 | $212.00 | 154,690 |
| 11/28/2025 | $216.50 | $216.50 | $212.00 | $214.00 | 190,147 |
| 11/27/2025 | $213.00 | $215.00 | $210.50 | $214.00 | 156,461 |
| 11/26/2025 | $208.00 | $212.00 | $208.00 | $212.00 | 169,743 |
| 11/25/2025 | $208.00 | $209.50 | $205.00 | $207.00 | 141,785 |
| 11/24/2025 | $207.00 | $208.00 | $203.50 | $206.00 | 216,208 |
| 11/21/2025 | $208.00 | $209.00 | $204.00 | $207.00 | 160,818 |
| 11/20/2025 | $214.00 | $215.50 | $209.50 | $213.50 | 306,504 |
| 11/19/2025 | $211.00 | $212.00 | $206.00 | $208.00 | 303,541 |
| 11/18/2025 | $217.50 | $217.50 | $209.00 | $212.00 | 433,658 |
| 11/17/2025 | $222.00 | $222.50 | $217.00 | $219.00 | 262,448 |
| 11/14/2025 | $222.50 | $226.50 | $222.00 | $222.00 | 205,804 |
| 11/13/2025 | $231.50 | $232.00 | $227.00 | $227.00 | 185,633 |
| 11/12/2025 | $227.50 | $233.00 | $224.50 | $231.50 | 429,941 |
| 11/11/2025 | $229.00 | $232.00 | $224.50 | $226.00 | 432,175 |
| 11/10/2025 | $233.50 | $233.50 | $223.00 | $227.50 | 496,655 |
| 11/7/2025 | $242.00 | $243.50 | $239.50 | $239.50 | 128,561 |
| 11/6/2025 | $243.50 | $245.50 | $243.00 | $245.00 | 82,771 |
| 11/5/2025 | $242.00 | $242.00 | $237.00 | $241.00 | 146,471 |
| 11/4/2025 | $248.00 | $248.50 | $242.00 | $243.00 | 214,872 |
| 11/3/2025 | $248.50 | $249.50 | $246.50 | $248.00 | 130,728 |
| 10/31/2025 | $244.50 | $250.00 | $242.00 | $248.00 | 193,945 |
| 10/30/2025 | $248.00 | $248.50 | $242.00 | $242.50 | 359,135 |
| 10/29/2025 | $247.50 | $250.00 | $246.00 | $248.50 | 331,059 |
| 10/28/2025 | $251.00 | $251.00 | $245.50 | $246.00 | 234,016 |
| 10/27/2025 | $250.50 | $251.50 | $246.00 | $248.00 | 394,338 |
| 10/23/2025 | $245.50 | $248.00 | $245.00 | $248.00 | 219,803 |
| 10/22/2025 | $246.00 | $251.50 | $246.00 | $248.00 | 410,420 |
| 10/21/2025 | $254.50 | $257.00 | $251.00 | $251.50 | 456,544 |
| 10/20/2025 | $258.00 | $259.50 | $253.50 | $254.00 | 336,332 |
| 10/17/2025 | $261.00 | $261.00 | $255.00 | $256.00 | 454,598 |