4961.TW4961.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $150.00 | $152.50 | $148.00 | $149.00 | 1.24M |
| 1/14/2026 | $146.00 | $151.00 | $146.00 | $150.50 | 923,943 |
| 1/13/2026 | $148.00 | $148.00 | $145.50 | $146.50 | 713,536 |
| 1/12/2026 | $148.00 | $148.50 | $145.50 | $147.50 | 974,444 |
| 1/9/2026 | $148.00 | $149.00 | $144.50 | $147.00 | 1.27M |
| 1/8/2026 | $151.50 | $151.50 | $145.00 | $148.00 | 1.90M |
| 1/7/2026 | $151.00 | $154.50 | $148.50 | $152.00 | 5.55M |
| 1/6/2026 | $137.50 | $148.50 | $137.00 | $148.50 | 2.33M |
| 1/5/2026 | $140.00 | $141.00 | $134.50 | $135.00 | 1.83M |
| 1/2/2026 | $144.00 | $144.00 | $139.00 | $139.50 | 1.58M |
| 12/31/2025 | $145.00 | $146.50 | $143.50 | $143.50 | 1.26M |
| 12/30/2025 | $143.00 | $146.00 | $141.50 | $145.00 | 1.33M |
| 12/29/2025 | $142.50 | $146.00 | $141.00 | $143.50 | 1.47M |
| 12/26/2025 | $145.50 | $145.50 | $140.00 | $142.50 | 1.27M |
| 12/24/2025 | $146.50 | $148.00 | $143.00 | $145.00 | 1.20M |
| 12/23/2025 | $146.50 | $147.50 | $145.00 | $145.00 | 596,654 |
| 12/22/2025 | $145.50 | $146.50 | $143.00 | $146.00 | 591,883 |
| 12/19/2025 | $146.50 | $147.00 | $143.50 | $145.00 | 897,124 |
| 12/18/2025 | $147.50 | $149.00 | $144.00 | $146.00 | 1.38M |
| 12/17/2025 | $138.50 | $151.00 | $138.50 | $148.50 | 2.93M |
| 12/16/2025 | $136.00 | $138.50 | $135.00 | $138.00 | 561,048 |
| 12/15/2025 | $136.00 | $138.00 | $135.00 | $136.50 | 382,270 |
| 12/12/2025 | $139.50 | $140.00 | $136.50 | $137.00 | 510,455 |
| 12/11/2025 | $140.50 | $142.00 | $138.00 | $139.50 | 431,482 |
| 12/10/2025 | $139.00 | $141.00 | $138.00 | $140.00 | 361,579 |
| 12/9/2025 | $136.50 | $140.00 | $136.50 | $139.50 | 549,740 |
| 12/8/2025 | $139.00 | $139.00 | $136.00 | $136.50 | 505,553 |
| 12/5/2025 | $141.00 | $141.00 | $137.50 | $137.50 | 685,344 |
| 12/4/2025 | $142.50 | $143.50 | $141.00 | $141.00 | 277,290 |
| 12/3/2025 | $139.00 | $143.50 | $139.00 | $142.50 | 601,401 |
| 12/2/2025 | $139.00 | $140.50 | $138.50 | $138.50 | 344,736 |
| 12/1/2025 | $142.00 | $142.00 | $139.00 | $139.00 | 430,181 |
| 11/28/2025 | $143.50 | $143.50 | $141.00 | $142.00 | 437,700 |
| 11/27/2025 | $138.50 | $143.00 | $138.50 | $143.00 | 829,347 |
| 11/26/2025 | $138.50 | $140.00 | $137.50 | $137.50 | 1.04M |
| 11/25/2025 | $138.50 | $140.50 | $137.50 | $137.50 | 721,713 |
| 11/24/2025 | $139.00 | $141.50 | $136.50 | $138.50 | 799,612 |
| 11/21/2025 | $140.00 | $142.00 | $137.00 | $139.00 | 967,127 |
| 11/20/2025 | $141.00 | $142.00 | $139.50 | $142.00 | 865,150 |
| 11/19/2025 | $139.00 | $142.00 | $137.50 | $137.50 | 1.11M |
| 11/18/2025 | $139.50 | $140.00 | $137.50 | $138.50 | 888,766 |
| 11/17/2025 | $143.00 | $143.00 | $138.50 | $140.50 | 684,747 |
| 11/14/2025 | $142.00 | $144.00 | $140.00 | $142.50 | 533,677 |
| 11/13/2025 | $142.50 | $144.50 | $142.00 | $142.50 | 735,872 |
| 11/12/2025 | $141.00 | $145.50 | $141.00 | $142.50 | 502,370 |
| 11/11/2025 | $143.50 | $146.00 | $141.00 | $141.00 | 449,309 |
| 11/10/2025 | $144.50 | $145.50 | $141.00 | $144.00 | 711,753 |
| 11/7/2025 | $144.50 | $144.50 | $140.00 | $141.00 | 758,527 |
| 11/6/2025 | $148.00 | $148.00 | $144.00 | $145.00 | 501,378 |
| 11/5/2025 | $146.00 | $147.00 | $142.50 | $147.00 | 537,791 |
| 11/4/2025 | $150.50 | $151.00 | $147.50 | $147.50 | 606,543 |
| 11/3/2025 | $152.00 | $153.00 | $150.00 | $150.50 | 433,970 |
| 10/31/2025 | $156.00 | $159.00 | $152.00 | $152.00 | 939,251 |
| 10/30/2025 | $157.00 | $158.50 | $155.00 | $155.50 | 375,198 |
| 10/29/2025 | $156.50 | $158.50 | $156.00 | $156.00 | 398,157 |
| 10/28/2025 | $158.00 | $158.50 | $156.00 | $156.50 | 306,852 |
| 10/27/2025 | $158.50 | $158.50 | $156.00 | $157.50 | 466,402 |
| 10/23/2025 | $158.50 | $159.00 | $157.00 | $157.50 | 259,795 |
| 10/22/2025 | $158.50 | $160.00 | $157.50 | $159.00 | 363,673 |
| 10/21/2025 | $159.50 | $160.50 | $157.50 | $158.50 | 642,615 |
| 10/20/2025 | $158.00 | $159.00 | $155.50 | $157.50 | 687,080 |
| 10/17/2025 | $160.00 | $160.50 | $158.00 | $158.00 | 396,086 |