4904.TW4904.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $89.60 | $90.90 | $89.20 | $90.70 | 3.50M |
| 1/14/2026 | $89.40 | $89.50 | $88.80 | $89.30 | 2.79M |
| 1/13/2026 | $89.70 | $89.70 | $88.80 | $88.80 | 3.01M |
| 1/12/2026 | $89.20 | $89.60 | $88.60 | $89.00 | 2.41M |
| 1/9/2026 | $89.20 | $89.80 | $89.00 | $89.60 | 2.43M |
| 1/8/2026 | $89.30 | $90.00 | $89.10 | $89.10 | 2.93M |
| 1/7/2026 | $89.30 | $89.90 | $88.80 | $89.30 | 3.88M |
| 1/6/2026 | $89.60 | $89.80 | $89.00 | $89.20 | 3.62M |
| 1/5/2026 | $88.40 | $90.00 | $88.10 | $89.20 | 4.27M |
| 1/2/2026 | $88.90 | $89.50 | $88.70 | $88.90 | 3.47M |
| 12/31/2025 | $89.20 | $89.40 | $88.30 | $88.30 | 4.60M |
| 12/30/2025 | $88.90 | $89.70 | $88.90 | $89.20 | 3.72M |
| 12/29/2025 | $88.60 | $89.50 | $88.60 | $89.40 | 3.09M |
| 12/26/2025 | $87.50 | $89.00 | $87.20 | $88.60 | 5.28M |
| 12/24/2025 | $87.70 | $88.00 | $87.20 | $87.20 | 3.21M |
| 12/23/2025 | $87.70 | $88.20 | $87.60 | $87.80 | 3.96M |
| 12/22/2025 | $88.00 | $88.30 | $87.60 | $87.80 | 4.06M |
| 12/19/2025 | $87.50 | $88.30 | $87.50 | $88.00 | 5.91M |
| 12/18/2025 | $88.30 | $88.80 | $87.60 | $87.60 | 3.32M |
| 12/17/2025 | $88.30 | $88.60 | $87.70 | $87.70 | 4.46M |
| 12/16/2025 | $86.90 | $88.80 | $86.90 | $88.30 | 8.05M |
| 12/15/2025 | $86.80 | $88.00 | $86.60 | $87.50 | 5.20M |
| 12/12/2025 | $87.70 | $87.90 | $86.60 | $86.80 | 4.73M |
| 12/11/2025 | $86.50 | $87.30 | $86.40 | $87.10 | 6.81M |
| 12/10/2025 | $85.80 | $86.80 | $85.70 | $86.10 | 4.51M |
| 12/9/2025 | $86.00 | $86.40 | $85.50 | $85.80 | 5.82M |
| 12/8/2025 | $86.50 | $86.70 | $85.20 | $85.40 | 5.92M |
| 12/5/2025 | $86.80 | $87.00 | $86.40 | $86.40 | 6.42M |
| 12/4/2025 | $87.70 | $87.80 | $86.50 | $86.60 | 6.21M |
| 12/3/2025 | $88.20 | $88.30 | $86.90 | $86.90 | 7.77M |
| 12/2/2025 | $89.00 | $89.00 | $87.70 | $88.00 | 6.10M |
| 12/1/2025 | $88.00 | $88.90 | $88.00 | $88.40 | 5.50M |
| 11/28/2025 | $88.90 | $89.20 | $88.10 | $88.10 | 5.15M |
| 11/27/2025 | $88.50 | $89.10 | $88.40 | $88.90 | 5.48M |
| 11/26/2025 | $89.40 | $90.00 | $88.40 | $89.00 | 7.39M |
| 11/25/2025 | $92.00 | $92.10 | $88.80 | $89.00 | 14.24M |
| 11/24/2025 | $92.00 | $92.70 | $91.10 | $92.70 | 12.12M |
| 11/21/2025 | $92.50 | $93.00 | $90.70 | $91.40 | 11.05M |
| 11/20/2025 | $92.50 | $92.70 | $91.40 | $92.70 | 3.63M |
| 11/19/2025 | $92.80 | $92.80 | $91.00 | $91.90 | 5.74M |
| 11/18/2025 | $91.30 | $92.00 | $90.90 | $92.00 | 8.00M |
| 11/17/2025 | $92.20 | $92.30 | $91.00 | $91.50 | 5.50M |
| 11/14/2025 | $91.30 | $92.30 | $91.20 | $91.50 | 5.17M |
| 11/13/2025 | $93.70 | $94.10 | $91.60 | $91.60 | 9.95M |
| 11/12/2025 | $94.20 | $95.00 | $93.60 | $94.30 | 6.79M |
| 11/11/2025 | $95.00 | $95.10 | $93.40 | $93.60 | 4.65M |
| 11/10/2025 | $95.80 | $96.00 | $94.00 | $94.00 | 6.35M |
| 11/7/2025 | $94.00 | $95.50 | $92.80 | $95.50 | 8.80M |
| 11/6/2025 | $94.50 | $94.50 | $92.80 | $93.50 | 5.51M |
| 11/5/2025 | $94.50 | $94.50 | $92.60 | $94.00 | 4.95M |
| 11/4/2025 | $94.10 | $94.90 | $93.30 | $94.00 | 7.13M |
| 11/3/2025 | $92.40 | $94.40 | $92.30 | $94.10 | 5.00M |
| 10/31/2025 | $92.80 | $93.30 | $91.50 | $92.50 | 5.12M |
| 10/30/2025 | $92.30 | $92.70 | $91.60 | $92.10 | 6.31M |
| 10/29/2025 | $93.30 | $93.30 | $92.30 | $92.50 | 3.72M |
| 10/28/2025 | $93.50 | $93.60 | $92.20 | $92.50 | 5.02M |
| 10/27/2025 | $95.00 | $95.20 | $92.10 | $92.40 | 5.00M |
| 10/23/2025 | $94.20 | $94.60 | $93.50 | $94.60 | 3.17M |
| 10/22/2025 | $93.40 | $94.30 | $92.70 | $94.20 | 6.20M |
| 10/21/2025 | $93.30 | $93.30 | $92.30 | $93.20 | 5.92M |
| 10/20/2025 | $93.40 | $93.40 | $92.00 | $92.80 | 2.93M |
| 10/17/2025 | $93.00 | $93.50 | $92.30 | $92.50 | 7.03M |