4919.TW4919.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $57.00 | $57.00 | $54.40 | $55.20 | 4.57M |
| 1/14/2026 | $53.70 | $57.80 | $53.70 | $57.50 | 6.43M |
| 1/13/2026 | $54.70 | $56.50 | $53.10 | $53.50 | 3.33M |
| 1/12/2026 | $53.10 | $55.00 | $52.50 | $55.00 | 2.99M |
| 1/9/2026 | $55.20 | $55.30 | $52.20 | $53.00 | 5.63M |
| 1/8/2026 | $57.90 | $59.40 | $55.30 | $55.50 | 13.30M |
| 1/7/2026 | $53.80 | $54.80 | $53.20 | $54.70 | 4.71M |
| 1/6/2026 | $51.00 | $53.70 | $51.00 | $53.60 | 4.87M |
| 1/5/2026 | $51.80 | $51.80 | $50.20 | $50.80 | 2.10M |
| 1/2/2026 | $51.00 | $52.30 | $50.60 | $51.20 | 2.13M |
| 12/31/2025 | $50.80 | $51.60 | $50.80 | $51.00 | 1.10M |
| 12/30/2025 | $50.60 | $50.70 | $50.00 | $50.70 | 1.21M |
| 12/29/2025 | $52.10 | $52.30 | $50.60 | $50.90 | 2.04M |
| 12/26/2025 | $51.60 | $52.00 | $51.00 | $51.90 | 1.30M |
| 12/24/2025 | $51.80 | $52.20 | $51.10 | $51.40 | 872,285 |
| 12/23/2025 | $52.60 | $52.80 | $51.20 | $51.70 | 2.04M |
| 12/22/2025 | $50.90 | $53.10 | $50.90 | $52.60 | 3.02M |
| 12/19/2025 | $50.80 | $51.00 | $50.20 | $50.30 | 1.79M |
| 12/18/2025 | $50.60 | $50.80 | $49.95 | $50.20 | 2.21M |
| 12/17/2025 | $51.70 | $52.40 | $50.30 | $50.60 | 2.32M |
| 12/16/2025 | $52.00 | $52.20 | $50.60 | $51.00 | 2.08M |
| 12/15/2025 | $52.10 | $52.70 | $51.20 | $52.30 | 2.07M |
| 12/12/2025 | $53.00 | $53.10 | $52.50 | $53.10 | 1.72M |
| 12/11/2025 | $53.00 | $54.00 | $51.80 | $53.00 | 1.98M |
| 12/10/2025 | $54.50 | $54.50 | $52.50 | $52.70 | 2.09M |
| 12/9/2025 | $53.30 | $54.10 | $52.80 | $53.90 | 1.96M |
| 12/8/2025 | $52.70 | $53.50 | $52.00 | $53.10 | 1.62M |
| 12/5/2025 | $52.60 | $53.20 | $51.50 | $52.50 | 1.27M |
| 12/4/2025 | $53.20 | $53.50 | $52.30 | $52.90 | 1.03M |
| 12/3/2025 | $53.30 | $53.70 | $52.50 | $53.30 | 1.27M |
| 12/2/2025 | $52.90 | $53.40 | $52.50 | $52.90 | 908,798 |
| 12/1/2025 | $53.10 | $53.80 | $52.40 | $52.50 | 1.09M |
| 11/28/2025 | $53.00 | $53.40 | $52.50 | $53.40 | 373,270 |
| 11/27/2025 | $54.00 | $54.00 | $52.40 | $53.00 | 725,201 |
| 11/26/2025 | $52.10 | $53.40 | $52.00 | $53.30 | 1.35M |
| 11/25/2025 | $50.50 | $51.80 | $50.20 | $51.80 | 1.16M |
| 11/24/2025 | $51.20 | $51.40 | $49.80 | $49.80 | 1.48M |
| 11/21/2025 | $51.40 | $51.40 | $50.10 | $50.50 | 835,591 |
| 11/20/2025 | $51.00 | $51.90 | $50.70 | $51.90 | 937,454 |
| 11/19/2025 | $50.70 | $51.20 | $49.80 | $50.30 | 1.37M |
| 11/18/2025 | $52.30 | $52.30 | $50.50 | $51.10 | 1.43M |
| 11/17/2025 | $53.70 | $53.70 | $52.50 | $52.80 | 761,157 |
| 11/14/2025 | $53.80 | $54.90 | $53.70 | $53.70 | 1.08M |
| 11/13/2025 | $54.40 | $55.00 | $53.50 | $55.00 | 1.42M |
| 11/12/2025 | $53.50 | $54.90 | $53.20 | $54.30 | 1.65M |
| 11/11/2025 | $51.10 | $54.30 | $51.10 | $53.70 | 3.18M |
| 11/10/2025 | $52.70 | $52.80 | $51.20 | $52.00 | 2.35M |
| 11/7/2025 | $54.00 | $54.50 | $52.50 | $52.70 | 3.35M |
| 11/6/2025 | $54.20 | $54.70 | $53.20 | $53.80 | 2.45M |
| 11/5/2025 | $56.80 | $56.80 | $53.40 | $54.00 | 5.54M |
| 11/4/2025 | $60.60 | $60.70 | $58.20 | $58.20 | 3.64M |
| 11/3/2025 | $61.10 | $61.60 | $60.50 | $60.60 | 1.30M |
| 10/31/2025 | $63.00 | $63.30 | $60.70 | $61.60 | 2.01M |
| 10/30/2025 | $64.20 | $64.40 | $62.40 | $62.90 | 1.32M |
| 10/29/2025 | $65.00 | $65.80 | $64.10 | $64.20 | 1.28M |
| 10/28/2025 | $64.10 | $66.50 | $63.20 | $65.00 | 2.75M |
| 10/27/2025 | $64.00 | $64.30 | $62.60 | $63.70 | 1.19M |
| 10/23/2025 | $64.50 | $64.50 | $63.00 | $63.00 | 1.28M |
| 10/22/2025 | $64.50 | $65.00 | $63.90 | $64.90 | 1.35M |
| 10/21/2025 | $64.60 | $65.50 | $63.60 | $64.00 | 1.91M |
| 10/20/2025 | $62.40 | $64.70 | $62.30 | $64.00 | 3.04M |
| 10/17/2025 | $61.70 | $62.50 | $61.60 | $62.10 | 830,212 |