4915.TW4915.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $79.80 | $80.20 | $79.30 | $79.90 | 935,503 |
| 1/15/2026 | $80.00 | $80.20 | $79.30 | $79.30 | 2.02M |
| 1/14/2026 | $80.00 | $80.20 | $79.50 | $79.90 | 1.92M |
| 1/13/2026 | $80.30 | $80.30 | $79.00 | $79.60 | 2.07M |
| 1/12/2026 | $80.00 | $80.30 | $79.20 | $80.00 | 2.07M |
| 1/9/2026 | $79.00 | $80.00 | $78.00 | $79.40 | 3.54M |
| 1/8/2026 | $79.00 | $79.10 | $77.10 | $77.10 | 3.87M |
| 1/7/2026 | $78.50 | $80.50 | $78.40 | $79.00 | 6.28M |
| 1/6/2026 | $77.60 | $79.40 | $77.30 | $78.00 | 4.71M |
| 1/5/2026 | $76.80 | $78.60 | $76.80 | $77.50 | 4.88M |
| 1/2/2026 | $76.80 | $77.60 | $76.40 | $76.60 | 3.88M |
| 12/31/2025 | $76.50 | $77.60 | $76.30 | $76.80 | 3.31M |
| 12/30/2025 | $77.20 | $77.30 | $76.30 | $76.50 | 2.44M |
| 12/29/2025 | $76.80 | $77.80 | $76.40 | $76.80 | 3.62M |
| 12/26/2025 | $77.00 | $77.50 | $76.10 | $76.10 | 2.71M |
| 12/24/2025 | $77.50 | $78.00 | $76.90 | $76.90 | 1.73M |
| 12/23/2025 | $78.50 | $78.50 | $76.90 | $76.90 | 2.20M |
| 12/22/2025 | $76.70 | $78.60 | $76.70 | $78.60 | 2.57M |
| 12/19/2025 | $75.70 | $76.70 | $75.70 | $76.70 | 1.77M |
| 12/18/2025 | $76.90 | $76.90 | $75.50 | $75.50 | 3.02M |
| 12/17/2025 | $77.00 | $77.90 | $76.70 | $76.90 | 2.25M |
| 12/16/2025 | $77.80 | $78.30 | $75.60 | $76.30 | 3.33M |
| 12/15/2025 | $78.80 | $79.30 | $78.10 | $78.10 | 1.78M |
| 12/12/2025 | $77.80 | $79.60 | $77.80 | $78.90 | 2.19M |
| 12/11/2025 | $77.80 | $78.30 | $77.30 | $77.80 | 1.91M |
| 12/10/2025 | $78.70 | $79.00 | $77.40 | $77.80 | 2.11M |
| 12/9/2025 | $79.50 | $80.20 | $78.60 | $78.70 | 2.41M |
| 12/8/2025 | $81.40 | $81.40 | $79.50 | $79.70 | 2.57M |
| 12/5/2025 | $82.70 | $82.90 | $81.80 | $82.10 | 707,782 |
| 12/4/2025 | $81.70 | $82.50 | $81.50 | $82.20 | 1.42M |
| 12/3/2025 | $82.30 | $82.80 | $81.50 | $81.60 | 1.57M |
| 12/2/2025 | $83.50 | $83.50 | $82.00 | $82.00 | 2.24M |
| 12/1/2025 | $82.30 | $83.80 | $82.20 | $83.50 | 2.19M |
| 11/28/2025 | $83.20 | $83.80 | $82.30 | $82.30 | 1.66M |
| 11/27/2025 | $84.00 | $84.00 | $82.80 | $83.50 | 807,011 |
| 11/26/2025 | $84.00 | $84.40 | $82.90 | $83.50 | 1.44M |
| 11/25/2025 | $82.20 | $83.80 | $82.20 | $83.80 | 1.67M |
| 11/24/2025 | $82.60 | $83.10 | $81.20 | $81.50 | 4.09M |
| 11/21/2025 | $82.80 | $83.70 | $81.70 | $82.80 | 2.22M |
| 11/20/2025 | $83.10 | $83.80 | $82.10 | $83.70 | 2.21M |
| 11/19/2025 | $82.50 | $83.20 | $81.20 | $82.10 | 2.66M |
| 11/18/2025 | $84.10 | $84.60 | $81.40 | $82.50 | 3.08M |
| 11/17/2025 | $86.70 | $86.70 | $84.10 | $84.80 | 2.10M |
| 11/14/2025 | $87.50 | $87.70 | $85.60 | $85.70 | 2.91M |
| 11/13/2025 | $89.50 | $89.70 | $87.30 | $88.30 | 2.93M |
| 11/12/2025 | $88.40 | $90.20 | $88.40 | $88.90 | 4.07M |
| 11/11/2025 | $88.80 | $89.00 | $87.30 | $87.90 | 3.10M |
| 11/10/2025 | $88.50 | $89.30 | $86.30 | $88.20 | 3.21M |
| 11/7/2025 | $87.90 | $89.00 | $86.60 | $87.40 | 4.34M |
| 11/6/2025 | $85.80 | $88.10 | $85.80 | $88.10 | 5.05M |
| 11/5/2025 | $83.90 | $85.50 | $82.90 | $85.50 | 3.53M |
| 11/4/2025 | $82.90 | $85.50 | $82.90 | $84.70 | 4.53M |
| 11/3/2025 | $84.50 | $84.50 | $82.20 | $82.90 | 3.34M |
| 10/31/2025 | $82.20 | $85.50 | $82.10 | $83.00 | 9.65M |
| 10/30/2025 | $83.70 | $84.00 | $81.10 | $81.70 | 4.49M |
| 10/29/2025 | $80.00 | $84.50 | $80.00 | $83.70 | 7.93M |
| 10/28/2025 | $78.80 | $79.60 | $78.30 | $79.60 | 2.17M |
| 10/27/2025 | $79.20 | $79.40 | $78.10 | $78.10 | 1.51M |
| 10/23/2025 | $78.30 | $78.70 | $77.80 | $78.30 | 873,100 |
| 10/22/2025 | $77.20 | $78.50 | $77.10 | $78.00 | 1.22M |
| 10/21/2025 | $76.70 | $78.40 | $76.70 | $77.00 | 2.11M |
| 10/20/2025 | $76.00 | $76.60 | $75.60 | $76.40 | 1.44M |