4956.TW4956.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $24.40 | $24.85 | $23.00 | $23.80 | 32,000 |
| 3/3/2026 | $25.70 | $26.75 | $24.65 | $24.70 | 2.47M |
| 3/2/2026 | $24.50 | $26.05 | $24.25 | $25.70 | 1.93M |
| 2/26/2026 | $25.50 | $26.20 | $25.20 | $25.80 | 2.49M |
| 2/25/2026 | $27.20 | $27.55 | $25.65 | $25.80 | 3.28M |
| 2/24/2026 | $28.70 | $28.85 | $27.05 | $27.15 | 6.60M |
| 2/23/2026 | $24.50 | $26.65 | $24.50 | $26.60 | 4.08M |
| 2/11/2026 | $24.25 | $25.45 | $24.10 | $24.25 | 3.04M |
| 2/10/2026 | $25.60 | $25.85 | $24.25 | $24.25 | 4.26M |
| 2/9/2026 | $27.70 | $27.85 | $25.25 | $25.95 | 11.51M |
| 2/6/2026 | $26.55 | $28.65 | $26.35 | $26.75 | 38.01M |
| 2/5/2026 | $23.95 | $26.65 | $23.20 | $26.05 | 16.59M |
| 2/4/2026 | $23.45 | $24.75 | $22.80 | $24.25 | 7.19M |
| 2/3/2026 | $22.65 | $24.50 | $22.50 | $24.15 | 7.55M |
| 2/2/2026 | $23.30 | $23.30 | $21.75 | $22.40 | 5.35M |
| 1/30/2026 | $21.75 | $23.80 | $21.65 | $23.30 | 11.67M |
| 1/29/2026 | $22.10 | $22.55 | $21.20 | $21.65 | 3.76M |
| 1/28/2026 | $20.90 | $22.75 | $20.90 | $21.95 | 7.77M |
| 1/27/2026 | $21.05 | $21.35 | $20.55 | $20.70 | 522,017 |
| 1/26/2026 | $20.80 | $21.45 | $20.50 | $20.85 | 898,697 |
| 1/23/2026 | $20.85 | $21.05 | $20.50 | $20.80 | 760,790 |
| 1/22/2026 | $21.40 | $21.75 | $20.80 | $20.85 | 945,726 |
| 1/21/2026 | $21.55 | $22.00 | $21.10 | $21.10 | 780,814 |
| 1/20/2026 | $21.35 | $21.95 | $21.25 | $21.75 | 1.12M |
| 1/19/2026 | $21.05 | $21.95 | $21.00 | $21.35 | 867,931 |
| 1/16/2026 | $20.75 | $21.35 | $20.70 | $21.05 | 967,363 |
| 1/15/2026 | $21.00 | $21.00 | $20.45 | $20.75 | 619,736 |
| 1/14/2026 | $20.40 | $21.05 | $20.30 | $21.05 | 891,589 |
| 1/13/2026 | $21.00 | $21.00 | $19.90 | $20.20 | 1.01M |
| 1/12/2026 | $20.20 | $21.00 | $20.20 | $20.60 | 970,274 |
| 1/9/2026 | $20.45 | $20.45 | $20.00 | $20.15 | 544,266 |
| 1/8/2026 | $21.05 | $21.05 | $20.30 | $20.40 | 744,593 |
| 1/7/2026 | $20.95 | $21.40 | $20.75 | $21.05 | 896,830 |
| 1/6/2026 | $20.70 | $20.85 | $20.40 | $20.80 | 793,063 |
| 1/5/2026 | $21.70 | $21.75 | $20.40 | $20.60 | 2.02M |
| 1/2/2026 | $21.60 | $21.95 | $21.35 | $21.35 | 803,567 |
| 12/31/2025 | $21.65 | $22.45 | $21.35 | $21.60 | 2.41M |
| 12/30/2025 | $21.80 | $22.00 | $21.35 | $21.75 | 664,751 |
| 12/29/2025 | $22.50 | $22.70 | $21.85 | $21.85 | 1.46M |
| 12/26/2025 | $22.15 | $22.60 | $21.65 | $22.35 | 1.44M |
| 12/24/2025 | $22.50 | $22.70 | $21.80 | $21.90 | 1.91M |
| 12/23/2025 | $21.30 | $23.05 | $21.05 | $22.50 | 5.25M |
| 12/22/2025 | $21.15 | $21.45 | $21.00 | $21.00 | 597,050 |
| 12/19/2025 | $20.65 | $21.05 | $20.55 | $20.85 | 441,464 |
| 12/18/2025 | $21.05 | $21.05 | $20.40 | $20.45 | 1.01M |
| 12/17/2025 | $21.90 | $22.85 | $20.85 | $20.95 | 4.11M |
| 12/16/2025 | $20.70 | $22.40 | $20.55 | $21.90 | 4.98M |
| 12/15/2025 | $20.10 | $21.15 | $20.00 | $20.65 | 615,664 |
| 12/12/2025 | $20.40 | $20.85 | $20.35 | $20.40 | 581,035 |
| 12/11/2025 | $20.50 | $20.95 | $20.25 | $20.30 | 835,302 |
| 12/10/2025 | $21.10 | $21.30 | $20.50 | $20.50 | 758,549 |
| 12/9/2025 | $20.80 | $21.20 | $20.50 | $20.90 | 762,975 |
| 12/8/2025 | $20.30 | $21.25 | $20.20 | $20.60 | 1.31M |
| 12/5/2025 | $21.50 | $21.50 | $20.35 | $20.35 | 1.26M |
| 12/4/2025 | $21.55 | $22.50 | $20.60 | $20.85 | 3.58M |