8016.TW8016.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $193.00 | $193.00 | $188.50 | $189.00 | 414,414 |
| 1/14/2026 | $188.00 | $193.00 | $187.00 | $191.50 | 1.07M |
| 1/13/2026 | $190.50 | $190.50 | $186.50 | $188.00 | 688,164 |
| 1/12/2026 | $189.00 | $189.50 | $186.50 | $189.50 | 839,405 |
| 1/9/2026 | $188.00 | $189.50 | $185.00 | $187.50 | 1.10M |
| 1/8/2026 | $187.00 | $188.00 | $182.50 | $186.00 | 1.49M |
| 1/7/2026 | $181.00 | $184.00 | $180.50 | $184.00 | 1.29M |
| 1/6/2026 | $178.00 | $181.50 | $177.50 | $180.50 | 1.12M |
| 1/5/2026 | $180.50 | $182.00 | $175.00 | $176.50 | 1.20M |
| 1/2/2026 | $180.00 | $183.00 | $179.00 | $180.50 | 884,293 |
| 12/31/2025 | $178.00 | $180.50 | $178.00 | $179.50 | 739,917 |
| 12/30/2025 | $179.00 | $179.50 | $177.50 | $179.00 | 588,918 |
| 12/29/2025 | $179.50 | $181.00 | $178.00 | $179.50 | 550,522 |
| 12/26/2025 | $182.50 | $182.50 | $178.50 | $178.50 | 545,339 |
| 12/24/2025 | $183.00 | $184.00 | $181.00 | $181.50 | 477,734 |
| 12/23/2025 | $185.00 | $185.00 | $181.50 | $182.50 | 351,039 |
| 12/22/2025 | $183.00 | $184.00 | $181.50 | $184.00 | 382,971 |
| 12/19/2025 | $184.00 | $184.00 | $180.50 | $181.00 | 342,210 |
| 12/18/2025 | $180.00 | $182.50 | $178.50 | $182.50 | 392,598 |
| 12/17/2025 | $177.50 | $184.00 | $177.50 | $181.00 | 1.26M |
| 12/16/2025 | $177.00 | $179.00 | $175.00 | $177.50 | 852,150 |
| 12/15/2025 | $179.50 | $180.00 | $177.50 | $178.50 | 397,931 |
| 12/12/2025 | $184.50 | $185.00 | $182.50 | $182.50 | 368,882 |
| 12/11/2025 | $181.50 | $184.50 | $181.50 | $183.00 | 607,347 |
| 12/10/2025 | $182.50 | $182.50 | $180.00 | $180.50 | 394,280 |
| 12/9/2025 | $185.00 | $188.00 | $182.00 | $182.00 | 1.27M |
| 12/8/2025 | $181.00 | $181.00 | $179.00 | $180.00 | 339,617 |
| 12/5/2025 | $180.00 | $181.00 | $177.00 | $179.50 | 439,645 |
| 12/4/2025 | $180.00 | $181.50 | $179.00 | $180.00 | 358,761 |
| 12/3/2025 | $178.50 | $181.00 | $178.50 | $179.00 | 270,885 |
| 12/2/2025 | $181.50 | $182.00 | $178.50 | $178.50 | 307,355 |
| 12/1/2025 | $182.00 | $183.00 | $180.50 | $180.50 | 420,035 |
| 11/28/2025 | $181.00 | $183.50 | $181.00 | $182.50 | 471,702 |
| 11/27/2025 | $180.00 | $182.00 | $180.00 | $181.00 | 234,853 |
| 11/26/2025 | $178.50 | $180.50 | $178.50 | $179.50 | 430,140 |
| 11/25/2025 | $176.50 | $178.50 | $175.50 | $178.00 | 457,247 |
| 11/24/2025 | $180.00 | $180.00 | $174.00 | $174.00 | 814,685 |
| 11/21/2025 | $176.50 | $182.00 | $176.00 | $178.00 | 910,932 |
| 11/20/2025 | $177.00 | $180.00 | $176.50 | $179.00 | 691,267 |
| 11/19/2025 | $175.50 | $177.50 | $173.50 | $173.50 | 868,001 |
| 11/18/2025 | $174.00 | $179.00 | $174.00 | $175.50 | 869,872 |
| 11/17/2025 | $180.50 | $180.50 | $176.00 | $177.00 | 985,095 |
| 11/14/2025 | $180.50 | $183.00 | $179.50 | $181.00 | 542,061 |
| 11/13/2025 | $186.00 | $187.00 | $182.50 | $183.00 | 697,881 |
| 11/12/2025 | $190.50 | $192.50 | $185.50 | $185.50 | 1.50M |
| 11/11/2025 | $183.50 | $186.00 | $183.50 | $184.00 | 631,624 |
| 11/10/2025 | $182.00 | $183.00 | $181.00 | $181.50 | 387,563 |
| 11/7/2025 | $183.50 | $185.00 | $181.50 | $182.00 | 1.09M |
| 11/6/2025 | $186.50 | $188.00 | $185.50 | $187.00 | 509,654 |
| 11/5/2025 | $186.50 | $186.50 | $182.00 | $185.00 | 1.17M |
| 11/4/2025 | $195.50 | $195.50 | $188.50 | $189.00 | 1.36M |
| 11/3/2025 | $200.00 | $200.50 | $195.00 | $195.00 | 1.53M |
| 10/31/2025 | $202.50 | $204.50 | $200.00 | $200.50 | 814,459 |
| 10/30/2025 | $204.50 | $206.00 | $201.50 | $202.50 | 559,204 |
| 10/29/2025 | $210.50 | $210.50 | $203.50 | $203.50 | 1.22M |
| 10/28/2025 | $210.00 | $212.00 | $207.50 | $208.00 | 833,420 |
| 10/27/2025 | $215.00 | $216.00 | $208.00 | $208.00 | 817,420 |
| 10/23/2025 | $217.50 | $217.50 | $212.50 | $212.50 | 372,571 |
| 10/22/2025 | $215.00 | $219.00 | $215.00 | $217.00 | 410,373 |
| 10/21/2025 | $218.00 | $221.50 | $215.00 | $215.00 | 1.09M |
| 10/20/2025 | $210.50 | $216.00 | $210.50 | $215.50 | 594,122 |
| 10/17/2025 | $208.00 | $210.50 | $208.00 | $210.00 | 208,919 |