4927.TW4927.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $37.25 | $37.75 | $36.75 | $37.25 | 10.67M |
| 1/13/2026 | $38.40 | $38.90 | $37.20 | $37.20 | 19.28M |
| 1/12/2026 | $39.00 | $39.30 | $38.10 | $38.50 | 21.30M |
| 1/9/2026 | $38.05 | $40.50 | $37.30 | $38.50 | 43.24M |
| 1/8/2026 | $37.10 | $39.80 | $37.00 | $38.10 | 33.33M |
| 1/7/2026 | $36.70 | $39.00 | $36.05 | $37.70 | 52.67M |
| 1/6/2026 | $34.05 | $35.55 | $33.35 | $35.55 | 55.96M |
| 1/5/2026 | $31.80 | $32.35 | $31.10 | $32.35 | 11.75M |
| 1/2/2026 | $32.80 | $33.40 | $31.75 | $31.80 | 18.21M |
| 12/31/2025 | $32.20 | $33.40 | $30.50 | $32.80 | 27.07M |
| 12/30/2025 | $33.20 | $33.35 | $31.40 | $31.85 | 16.88M |
| 12/29/2025 | $35.30 | $35.70 | $32.75 | $33.25 | 26.71M |
| 12/26/2025 | $34.50 | $35.90 | $34.05 | $35.25 | 20.97M |
| 12/24/2025 | $34.20 | $35.00 | $33.80 | $34.20 | 12.01M |
| 12/23/2025 | $33.95 | $35.35 | $33.45 | $34.20 | 20.12M |
| 12/22/2025 | $35.30 | $36.80 | $34.20 | $34.30 | 45.53M |
| 12/19/2025 | $31.50 | $34.55 | $31.35 | $34.55 | 36.73M |
| 12/18/2025 | $30.15 | $31.80 | $29.80 | $31.45 | 16.76M |
| 12/17/2025 | $30.25 | $30.80 | $29.60 | $30.15 | 14.88M |
| 12/16/2025 | $30.60 | $30.90 | $28.90 | $30.30 | 34.74M |
| 12/15/2025 | $28.55 | $29.45 | $28.35 | $29.40 | 13.78M |
| 12/12/2025 | $27.90 | $29.30 | $27.65 | $29.15 | 20.86M |
| 12/11/2025 | $28.00 | $29.40 | $27.30 | $27.75 | 32.79M |
| 12/10/2025 | $25.55 | $27.80 | $25.15 | $27.80 | 33.14M |
| 12/9/2025 | $23.80 | $26.00 | $23.40 | $25.30 | 19.01M |
| 12/8/2025 | $23.40 | $24.35 | $22.80 | $23.80 | 6.03M |
| 12/5/2025 | $22.80 | $23.80 | $22.60 | $23.80 | 5.18M |
| 12/4/2025 | $22.35 | $23.30 | $22.25 | $22.75 | 3.76M |
| 12/3/2025 | $22.30 | $22.55 | $21.80 | $21.90 | 1.32M |
| 12/2/2025 | $22.20 | $22.40 | $21.75 | $21.85 | 1.42M |
| 12/1/2025 | $22.10 | $22.95 | $22.10 | $22.10 | 3.15M |
| 11/28/2025 | $20.85 | $22.25 | $20.65 | $22.00 | 4.17M |
| 11/27/2025 | $20.85 | $20.90 | $20.50 | $20.60 | 1.45M |
| 11/26/2025 | $20.95 | $21.20 | $20.40 | $20.65 | 1.81M |
| 11/25/2025 | $20.80 | $20.95 | $20.35 | $20.60 | 1.63M |
| 11/24/2025 | $20.70 | $20.80 | $20.20 | $20.35 | 2.20M |
| 11/21/2025 | $21.10 | $21.10 | $20.25 | $20.55 | 3.58M |
| 11/20/2025 | $21.30 | $22.00 | $21.15 | $21.40 | 2.35M |
| 11/19/2025 | $21.25 | $21.25 | $20.55 | $20.95 | 2.46M |
| 11/18/2025 | $22.15 | $22.55 | $21.15 | $21.15 | 2.77M |
| 11/17/2025 | $22.45 | $22.95 | $22.25 | $22.25 | 2.23M |
| 11/14/2025 | $23.00 | $23.25 | $22.20 | $22.25 | 4.92M |
| 11/13/2025 | $22.25 | $24.20 | $22.10 | $23.70 | 8.09M |
| 11/12/2025 | $21.50 | $22.80 | $21.40 | $22.10 | 4.67M |
| 11/11/2025 | $21.05 | $21.95 | $21.05 | $21.20 | 3.65M |
| 11/10/2025 | $21.10 | $21.10 | $20.70 | $20.85 | 1.40M |
| 11/7/2025 | $21.30 | $21.30 | $20.75 | $20.95 | 1.71M |
| 11/6/2025 | $20.70 | $21.60 | $20.55 | $21.35 | 4.28M |
| 11/5/2025 | $21.30 | $21.60 | $20.50 | $20.50 | 6.28M |
| 11/4/2025 | $22.20 | $22.90 | $21.50 | $21.70 | 9.57M |
| 11/3/2025 | $20.80 | $22.90 | $20.80 | $22.90 | 9.60M |
| 10/31/2025 | $21.15 | $21.40 | $20.75 | $20.85 | 2.78M |
| 10/30/2025 | $21.55 | $21.60 | $21.00 | $21.00 | 2.64M |
| 10/29/2025 | $21.05 | $22.30 | $21.05 | $21.35 | 3.62M |
| 10/28/2025 | $22.15 | $22.15 | $21.40 | $21.70 | 6.15M |
| 10/27/2025 | $22.30 | $22.40 | $21.80 | $22.25 | 4.40M |
| 10/23/2025 | $22.20 | $22.50 | $22.00 | $22.05 | 2.81M |
| 10/22/2025 | $22.30 | $22.65 | $22.15 | $22.30 | 1.75M |
| 10/21/2025 | $22.40 | $22.80 | $22.20 | $22.20 | 2.60M |
| 10/20/2025 | $22.75 | $22.75 | $21.95 | $22.20 | 3.29M |
| 10/17/2025 | $23.30 | $23.55 | $22.50 | $22.55 | 4.44M |
| 10/16/2025 | $22.95 | $23.75 | $22.55 | $23.15 | 4.33M |