4968.TW4968.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $126.50 | $127.00 | $124.00 | $124.50 | 683,762 |
| 1/14/2026 | $124.50 | $127.00 | $123.50 | $125.50 | 971,264 |
| 1/13/2026 | $129.00 | $129.00 | $122.50 | $123.00 | 1.16M |
| 1/12/2026 | $125.50 | $128.00 | $125.50 | $127.50 | 836,454 |
| 1/9/2026 | $124.50 | $124.50 | $121.00 | $124.00 | 827,392 |
| 1/8/2026 | $129.00 | $129.50 | $124.00 | $124.00 | 1.01M |
| 1/7/2026 | $126.00 | $128.50 | $125.50 | $128.00 | 1.01M |
| 1/6/2026 | $123.50 | $126.50 | $123.50 | $125.50 | 753,492 |
| 1/5/2026 | $126.00 | $126.00 | $121.00 | $123.00 | 1.02M |
| 1/2/2026 | $127.00 | $127.00 | $124.00 | $124.00 | 815,931 |
| 12/31/2025 | $126.00 | $127.50 | $125.00 | $126.00 | 534,641 |
| 12/30/2025 | $126.50 | $127.00 | $124.50 | $126.00 | 727,109 |
| 12/29/2025 | $128.50 | $128.50 | $126.00 | $126.50 | 600,232 |
| 12/26/2025 | $129.00 | $129.50 | $127.00 | $128.00 | 399,701 |
| 12/24/2025 | $131.00 | $131.50 | $128.00 | $128.50 | 441,001 |
| 12/23/2025 | $133.00 | $133.00 | $129.50 | $129.50 | 479,401 |
| 12/22/2025 | $130.50 | $132.00 | $130.00 | $132.00 | 502,844 |
| 12/21/2025 | $130.50 | $132.00 | $130.00 | $132.00 | 495,200 |
| 12/19/2025 | $128.00 | $129.50 | $127.50 | $129.00 | 309,217 |
| 12/18/2025 | $129.50 | $129.50 | $127.00 | $127.00 | 617,881 |
| 12/17/2025 | $130.00 | $132.00 | $129.00 | $129.50 | 431,896 |
| 12/16/2025 | $131.50 | $131.50 | $127.50 | $129.50 | 772,731 |
| 12/15/2025 | $131.50 | $133.00 | $130.00 | $131.50 | 740,086 |
| 12/12/2025 | $135.50 | $137.50 | $133.00 | $133.50 | 628,947 |
| 12/11/2025 | $138.00 | $139.00 | $134.50 | $135.00 | 873,304 |
| 12/10/2025 | $137.00 | $140.00 | $136.00 | $136.00 | 952,011 |
| 12/9/2025 | $137.50 | $137.50 | $135.00 | $136.00 | 724,558 |
| 12/8/2025 | $137.00 | $139.00 | $135.50 | $138.00 | 664,770 |
| 12/5/2025 | $138.00 | $138.50 | $134.50 | $137.00 | 1.08M |
| 12/4/2025 | $140.50 | $141.00 | $137.00 | $138.00 | 1.28M |
| 12/3/2025 | $140.00 | $142.50 | $138.50 | $141.50 | 995,243 |
| 12/2/2025 | $140.50 | $141.00 | $138.00 | $138.50 | 827,331 |
| 12/1/2025 | $141.50 | $144.50 | $139.50 | $139.50 | 1.34M |
| 11/28/2025 | $140.50 | $143.00 | $139.50 | $141.50 | 635,006 |
| 11/27/2025 | $141.50 | $144.00 | $140.00 | $140.00 | 825,154 |
| 11/26/2025 | $138.00 | $141.00 | $138.00 | $140.00 | 832,726 |
| 11/25/2025 | $135.50 | $138.00 | $135.00 | $137.50 | 845,523 |
| 11/24/2025 | $130.00 | $133.00 | $129.00 | $132.50 | 736,586 |
| 11/21/2025 | $131.50 | $133.00 | $127.00 | $128.00 | 1.16M |
| 11/20/2025 | $134.00 | $136.00 | $132.00 | $136.00 | 932,514 |
| 11/19/2025 | $131.00 | $134.00 | $129.00 | $129.00 | 1.35M |
| 11/18/2025 | $135.50 | $136.50 | $130.00 | $131.50 | 1.53M |
| 11/17/2025 | $137.00 | $139.00 | $136.50 | $138.00 | 995,611 |
| 11/14/2025 | $142.50 | $144.00 | $137.00 | $137.00 | 2.43M |
| 11/13/2025 | $143.00 | $146.00 | $141.00 | $145.00 | 1.51M |
| 11/12/2025 | $144.00 | $146.00 | $142.50 | $143.50 | 980,747 |
| 11/11/2025 | $144.50 | $148.50 | $143.00 | $143.00 | 1.63M |
| 11/10/2025 | $145.50 | $145.50 | $141.00 | $143.50 | 1.81M |
| 11/7/2025 | $147.00 | $148.50 | $142.50 | $145.00 | 2.32M |
| 11/6/2025 | $149.00 | $149.00 | $144.50 | $148.50 | 2.75M |
| 11/5/2025 | $146.00 | $149.50 | $144.00 | $148.00 | 2.84M |
| 11/4/2025 | $155.50 | $155.50 | $148.50 | $149.00 | 3.87M |
| 11/3/2025 | $164.00 | $165.50 | $154.00 | $155.50 | 7.79M |
| 10/31/2025 | $162.00 | $162.00 | $154.00 | $154.50 | 6.04M |
| 10/30/2025 | $152.00 | $164.50 | $152.00 | $160.00 | 10.51M |
| 10/29/2025 | $148.00 | $152.00 | $148.00 | $151.00 | 1.87M |
| 10/28/2025 | $150.00 | $150.50 | $146.00 | $146.50 | 1.24M |
| 10/27/2025 | $149.00 | $151.50 | $148.50 | $149.50 | 1.50M |
| 10/23/2025 | $150.50 | $150.50 | $146.00 | $146.50 | 2.32M |
| 10/22/2025 | $150.50 | $155.50 | $148.00 | $151.50 | 2.55M |
| 10/21/2025 | $149.00 | $152.00 | $148.50 | $150.00 | 2.11M |
| 10/20/2025 | $149.50 | $150.50 | $144.50 | $149.00 | 3.30M |