4958.TW4958.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $170.00 | $179.50 | $167.00 | $174.00 | 42.86M |
| 1/15/2026 | $169.00 | $174.00 | $163.00 | $167.50 | 26.86M |
| 1/14/2026 | $172.00 | $176.50 | $167.00 | $168.50 | 33.93M |
| 1/13/2026 | $165.00 | $174.00 | $162.50 | $164.00 | 47.47M |
| 1/12/2026 | $145.50 | $158.50 | $145.50 | $158.50 | 20.19M |
| 1/9/2026 | $143.50 | $145.50 | $140.50 | $144.50 | 5.32M |
| 1/8/2026 | $149.50 | $150.00 | $142.50 | $143.00 | 6.01M |
| 1/7/2026 | $148.00 | $149.50 | $146.00 | $148.50 | 10.89M |
| 1/6/2026 | $141.50 | $145.50 | $141.50 | $145.50 | 6.09M |
| 1/5/2026 | $142.00 | $144.00 | $138.00 | $140.50 | 11.99M |
| 1/2/2026 | $142.50 | $142.50 | $138.50 | $140.50 | 7.56M |
| 12/31/2025 | $142.00 | $143.50 | $141.00 | $142.00 | 3.54M |
| 12/30/2025 | $143.00 | $143.00 | $140.00 | $141.00 | 6.59M |
| 12/29/2025 | $145.50 | $145.50 | $142.50 | $143.00 | 4.30M |
| 12/26/2025 | $145.50 | $146.50 | $143.00 | $144.50 | 10.93M |
| 12/24/2025 | $144.50 | $146.50 | $144.00 | $145.50 | 10.54M |
| 12/23/2025 | $145.50 | $147.50 | $143.50 | $144.00 | 11.63M |
| 12/22/2025 | $141.50 | $147.00 | $141.50 | $144.00 | 14.71M |
| 12/19/2025 | $140.00 | $140.50 | $137.50 | $139.00 | 14.93M |
| 12/18/2025 | $139.00 | $139.00 | $137.50 | $138.50 | 4.01M |
| 12/17/2025 | $138.00 | $141.00 | $137.00 | $140.00 | 5.98M |
| 12/16/2025 | $139.50 | $140.00 | $135.00 | $137.50 | 7.02M |
| 12/15/2025 | $139.00 | $141.00 | $138.00 | $141.00 | 6.73M |
| 12/12/2025 | $147.50 | $147.50 | $142.00 | $143.00 | 5.59M |
| 12/11/2025 | $147.50 | $149.50 | $145.00 | $146.00 | 8.12M |
| 12/10/2025 | $147.00 | $147.00 | $145.00 | $146.50 | 7.49M |
| 12/9/2025 | $146.00 | $150.00 | $145.00 | $147.50 | 9.06M |
| 12/8/2025 | $145.50 | $148.50 | $144.50 | $147.00 | 7.50M |
| 12/5/2025 | $145.00 | $149.00 | $143.50 | $147.50 | 7.29M |
| 12/4/2025 | $146.00 | $147.50 | $143.50 | $145.50 | 4.51M |
| 12/3/2025 | $145.00 | $147.00 | $144.00 | $144.50 | 4.84M |
| 12/2/2025 | $148.50 | $149.00 | $145.00 | $146.00 | 5.07M |
| 12/1/2025 | $147.00 | $151.50 | $145.00 | $147.50 | 9.62M |
| 11/28/2025 | $144.00 | $146.50 | $141.50 | $145.50 | 6.26M |
| 11/27/2025 | $141.50 | $144.50 | $140.50 | $143.00 | 7.70M |
| 11/26/2025 | $138.50 | $141.00 | $137.00 | $140.00 | 9.22M |
| 11/25/2025 | $141.00 | $142.00 | $138.00 | $138.50 | 12.58M |
| 11/24/2025 | $141.00 | $141.00 | $135.00 | $140.50 | 26.76M |
| 11/21/2025 | $136.00 | $144.00 | $135.50 | $141.00 | 20.27M |
| 11/20/2025 | $140.00 | $143.50 | $139.00 | $141.00 | 20.54M |
| 11/19/2025 | $138.50 | $139.00 | $135.50 | $136.00 | 20.36M |
| 11/18/2025 | $140.50 | $145.00 | $138.50 | $138.50 | 19.06M |
| 11/17/2025 | $142.50 | $145.00 | $140.00 | $142.00 | 14.04M |
| 11/14/2025 | $147.50 | $149.00 | $140.50 | $141.50 | 15.49M |
| 11/13/2025 | $144.50 | $154.00 | $144.00 | $151.00 | 26.17M |
| 11/12/2025 | $156.00 | $156.00 | $143.00 | $144.50 | 28.01M |
| 11/11/2025 | $157.50 | $159.00 | $155.00 | $155.00 | 5.56M |
| 11/10/2025 | $157.50 | $157.50 | $155.00 | $155.50 | 3.96M |
| 11/7/2025 | $155.50 | $156.50 | $153.00 | $154.50 | 5.09M |
| 11/6/2025 | $158.00 | $160.00 | $155.00 | $157.00 | 11.08M |
| 11/5/2025 | $157.00 | $157.50 | $153.00 | $157.50 | 9.31M |
| 11/4/2025 | $165.50 | $168.00 | $160.00 | $160.50 | 7.74M |
| 11/3/2025 | $162.00 | $166.00 | $160.00 | $165.00 | 11.78M |
| 10/31/2025 | $167.50 | $168.50 | $163.00 | $163.00 | 8.61M |
| 10/30/2025 | $169.00 | $169.00 | $163.50 | $166.00 | 8.57M |
| 10/29/2025 | $169.50 | $170.50 | $167.50 | $169.00 | 8.05M |
| 10/28/2025 | $171.50 | $172.00 | $166.50 | $166.50 | 9.45M |
| 10/27/2025 | $167.00 | $171.50 | $164.50 | $170.50 | 25.81M |
| 10/23/2025 | $161.00 | $164.00 | $160.00 | $163.00 | 12.27M |
| 10/22/2025 | $165.00 | $165.00 | $160.00 | $162.00 | 16.55M |
| 10/21/2025 | $152.00 | $165.00 | $151.50 | $165.00 | 25.23M |
| 10/20/2025 | $149.50 | $150.00 | $147.00 | $150.00 | 4.63M |