4906.TW4906.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.20 | $28.25 | $27.55 | $27.90 | 3.35M |
| 1/14/2026 | $27.90 | $28.75 | $27.90 | $28.40 | 7.07M |
| 1/13/2026 | $27.30 | $28.35 | $27.10 | $27.55 | 5.06M |
| 1/12/2026 | $26.30 | $27.30 | $26.25 | $27.25 | 2.85M |
| 1/9/2026 | $26.35 | $26.75 | $26.10 | $26.30 | 1.87M |
| 1/8/2026 | $27.30 | $27.40 | $26.30 | $26.30 | 3.52M |
| 1/7/2026 | $27.30 | $27.55 | $26.90 | $27.25 | 3.33M |
| 1/6/2026 | $27.40 | $27.80 | $27.05 | $27.20 | 2.48M |
| 1/5/2026 | $27.10 | $27.65 | $26.80 | $26.95 | 2.48M |
| 1/2/2026 | $27.00 | $27.20 | $26.80 | $27.05 | 1.25M |
| 12/31/2025 | $27.35 | $27.45 | $26.75 | $26.85 | 2.89M |
| 12/30/2025 | $27.90 | $27.90 | $27.00 | $27.25 | 2.77M |
| 12/29/2025 | $28.05 | $28.25 | $27.80 | $27.90 | 1.92M |
| 12/26/2025 | $28.35 | $28.35 | $27.70 | $28.05 | 1.97M |
| 12/24/2025 | $28.35 | $28.50 | $27.95 | $28.00 | 2.29M |
| 12/23/2025 | $28.70 | $28.70 | $27.80 | $28.20 | 2.86M |
| 12/22/2025 | $27.80 | $28.55 | $27.80 | $28.50 | 2.77M |
| 12/19/2025 | $27.85 | $28.10 | $27.65 | $27.75 | 2.36M |
| 12/18/2025 | $28.20 | $28.30 | $27.70 | $27.70 | 4.61M |
| 12/17/2025 | $29.20 | $29.55 | $28.20 | $28.45 | 6.54M |
| 12/16/2025 | $29.40 | $30.00 | $28.50 | $29.20 | 12.45M |
| 12/15/2025 | $27.20 | $30.45 | $27.20 | $29.40 | 18.68M |
| 12/12/2025 | $28.00 | $29.75 | $27.90 | $27.90 | 21.86M |
| 12/11/2025 | $26.80 | $27.30 | $26.80 | $27.10 | 2.86M |
| 12/10/2025 | $27.00 | $27.35 | $26.50 | $26.65 | 2.71M |
| 12/9/2025 | $27.15 | $27.45 | $26.70 | $27.20 | 2.15M |
| 12/8/2025 | $26.70 | $27.35 | $26.55 | $27.15 | 3.02M |
| 12/5/2025 | $26.60 | $26.65 | $26.25 | $26.50 | 1.05M |
| 12/4/2025 | $26.90 | $26.95 | $26.30 | $26.45 | 1.24M |
| 12/3/2025 | $26.65 | $27.00 | $26.50 | $26.70 | 1.39M |
| 12/2/2025 | $26.10 | $26.70 | $25.80 | $26.50 | 1.37M |
| 12/1/2025 | $26.25 | $26.45 | $25.95 | $25.95 | 943,753 |
| 11/28/2025 | $26.80 | $26.80 | $26.20 | $26.20 | 1.15M |
| 11/27/2025 | $26.60 | $26.95 | $26.35 | $26.65 | 1.65M |
| 11/26/2025 | $25.80 | $26.40 | $25.80 | $26.30 | 1.76M |
| 11/25/2025 | $25.85 | $26.25 | $25.60 | $25.60 | 1.20M |
| 11/24/2025 | $25.70 | $26.10 | $25.35 | $25.55 | 1.30M |
| 11/21/2025 | $25.40 | $25.95 | $25.20 | $25.40 | 1.91M |
| 11/20/2025 | $25.70 | $26.25 | $25.70 | $26.05 | 1.60M |
| 11/19/2025 | $25.85 | $26.10 | $25.25 | $25.35 | 2.76M |
| 11/18/2025 | $26.45 | $26.45 | $25.85 | $25.90 | 2.27M |
| 11/17/2025 | $27.60 | $27.65 | $26.60 | $26.70 | 3.42M |
| 11/14/2025 | $26.80 | $27.80 | $26.55 | $27.45 | 6.28M |
| 11/13/2025 | $27.00 | $27.50 | $26.80 | $26.95 | 7.11M |
| 11/12/2025 | $25.40 | $27.20 | $25.40 | $26.80 | 8.94M |
| 11/11/2025 | $25.45 | $25.50 | $25.05 | $25.15 | 4.62M |
| 11/10/2025 | $26.60 | $26.60 | $25.55 | $25.70 | 3.56M |
| 11/7/2025 | $26.50 | $26.80 | $26.10 | $26.50 | 3.79M |
| 11/6/2025 | $26.75 | $27.05 | $25.95 | $26.55 | 5.99M |
| 11/5/2025 | $25.10 | $26.30 | $24.90 | $26.00 | 3.52M |
| 11/4/2025 | $26.40 | $26.40 | $25.35 | $25.40 | 3.44M |
| 11/3/2025 | $26.40 | $26.60 | $26.05 | $26.30 | 2.66M |
| 10/31/2025 | $27.00 | $27.05 | $26.10 | $26.15 | 5.59M |
| 10/30/2025 | $26.80 | $28.05 | $26.50 | $27.40 | 16.39M |
| 10/29/2025 | $26.60 | $27.25 | $26.50 | $26.80 | 8.77M |
| 10/28/2025 | $26.45 | $26.45 | $26.05 | $26.45 | 1.33M |
| 10/27/2025 | $26.35 | $26.45 | $26.05 | $26.35 | 1.58M |
| 10/23/2025 | $26.45 | $26.65 | $26.00 | $26.10 | 2.13M |
| 10/22/2025 | $26.10 | $26.60 | $25.95 | $26.40 | 1.82M |
| 10/21/2025 | $26.45 | $26.55 | $26.00 | $26.10 | 2.10M |
| 10/20/2025 | $26.75 | $26.75 | $26.15 | $26.25 | 3.40M |
| 10/17/2025 | $26.75 | $27.05 | $26.15 | $26.75 | 12.77M |