8028.TW8028.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $188.50 | $190.00 | $183.50 | $190.00 | 5.52M |
| 1/14/2026 | $186.50 | $189.00 | $186.00 | $188.50 | 3.70M |
| 1/13/2026 | $195.00 | $199.50 | $184.50 | $186.50 | 15.09M |
| 1/12/2026 | $194.00 | $195.00 | $189.50 | $192.50 | 6.35M |
| 1/9/2026 | $193.50 | $195.00 | $187.50 | $189.50 | 7.11M |
| 1/8/2026 | $196.50 | $199.50 | $189.00 | $192.00 | 11.80M |
| 1/7/2026 | $203.50 | $205.00 | $196.50 | $196.50 | 12.82M |
| 1/6/2026 | $206.50 | $207.50 | $200.00 | $201.00 | 29.03M |
| 1/5/2026 | $190.00 | $205.00 | $185.00 | $205.00 | 45.77M |
| 1/2/2026 | $180.50 | $188.00 | $180.50 | $186.50 | 21.39M |
| 12/31/2025 | $177.50 | $185.00 | $176.00 | $178.00 | 23.26M |
| 12/30/2025 | $171.00 | $176.00 | $170.00 | $176.00 | 5.33M |
| 12/29/2025 | $172.50 | $172.50 | $169.50 | $170.00 | 3.00M |
| 12/26/2025 | $176.00 | $176.00 | $172.00 | $172.50 | 5.26M |
| 12/24/2025 | $177.00 | $178.00 | $173.00 | $175.50 | 7.55M |
| 12/23/2025 | $168.50 | $177.00 | $168.00 | $173.00 | 12.35M |
| 12/22/2025 | $166.00 | $167.50 | $165.50 | $167.00 | 2.13M |
| 12/19/2025 | $168.50 | $169.00 | $164.00 | $164.00 | 2.89M |
| 12/18/2025 | $164.50 | $167.00 | $163.00 | $165.50 | 3.50M |
| 12/17/2025 | $168.50 | $172.00 | $164.00 | $164.00 | 5.30M |
| 12/16/2025 | $169.00 | $172.00 | $166.50 | $168.50 | 4.49M |
| 12/15/2025 | $169.00 | $170.50 | $168.50 | $170.50 | 3.85M |
| 12/12/2025 | $174.50 | $176.50 | $171.50 | $173.50 | 15.01M |
| 12/11/2025 | $170.00 | $177.50 | $169.00 | $171.50 | 16.84M |
| 12/10/2025 | $166.00 | $173.00 | $166.00 | $168.00 | 11.24M |
| 12/9/2025 | $164.50 | $167.00 | $163.50 | $164.00 | 5.32M |
| 12/8/2025 | $161.50 | $164.50 | $161.50 | $162.50 | 3.72M |
| 12/5/2025 | $160.50 | $164.00 | $158.50 | $159.00 | 2.64M |
| 12/4/2025 | $160.00 | $163.00 | $159.00 | $160.50 | 2.91M |
| 12/3/2025 | $157.00 | $159.50 | $156.00 | $159.00 | 2.10M |
| 12/2/2025 | $158.00 | $159.00 | $155.50 | $155.50 | 1.91M |
| 12/1/2025 | $161.00 | $161.50 | $156.00 | $156.50 | 3.41M |
| 11/28/2025 | $153.50 | $163.00 | $153.50 | $162.50 | 4.24M |
| 11/27/2025 | $158.00 | $158.00 | $153.50 | $154.00 | 2.14M |
| 11/26/2025 | $155.00 | $157.00 | $154.50 | $156.50 | 1.59M |
| 11/25/2025 | $154.50 | $156.00 | $153.00 | $154.00 | 2.41M |
| 11/24/2025 | $148.50 | $152.00 | $147.00 | $151.50 | 2.29M |
| 11/21/2025 | $146.00 | $151.00 | $145.50 | $147.00 | 3.02M |
| 11/20/2025 | $151.00 | $152.00 | $149.50 | $151.50 | 2.14M |
| 11/19/2025 | $150.50 | $150.50 | $145.00 | $146.00 | 2.93M |
| 11/18/2025 | $154.00 | $155.00 | $149.00 | $149.50 | 3.64M |
| 11/17/2025 | $156.00 | $159.00 | $155.00 | $156.00 | 2.67M |
| 11/14/2025 | $157.00 | $159.50 | $155.00 | $155.00 | 4.72M |
| 11/13/2025 | $159.50 | $163.50 | $158.00 | $161.00 | 3.60M |
| 11/12/2025 | $158.50 | $160.00 | $156.00 | $159.50 | 4.14M |
| 11/11/2025 | $163.50 | $165.00 | $158.00 | $158.50 | 5.48M |
| 11/10/2025 | $164.00 | $164.50 | $161.00 | $162.00 | 3.05M |
| 11/7/2025 | $169.00 | $169.00 | $163.00 | $163.00 | 8.34M |
| 11/6/2025 | $174.00 | $175.00 | $169.50 | $171.50 | 3.86M |
| 11/5/2025 | $167.50 | $171.00 | $165.50 | $171.00 | 3.76M |
| 11/4/2025 | $177.00 | $177.00 | $169.50 | $171.00 | 5.09M |
| 11/3/2025 | $174.00 | $177.50 | $172.00 | $176.00 | 5.25M |
| 10/31/2025 | $170.00 | $176.50 | $170.00 | $173.50 | 5.56M |
| 10/30/2025 | $171.50 | $173.00 | $168.50 | $170.00 | 3.65M |
| 10/29/2025 | $171.50 | $174.50 | $170.50 | $171.00 | 4.95M |
| 10/28/2025 | $172.50 | $173.00 | $168.50 | $170.00 | 3.50M |
| 10/27/2025 | $173.00 | $174.00 | $169.50 | $172.00 | 5.11M |
| 10/23/2025 | $170.00 | $170.50 | $168.50 | $170.50 | 3.00M |
| 10/22/2025 | $173.00 | $174.50 | $170.50 | $171.00 | 4.92M |
| 10/21/2025 | $179.00 | $180.50 | $172.50 | $173.50 | 9.36M |
| 10/20/2025 | $180.00 | $180.50 | $175.50 | $177.50 | 6.96M |
| 10/17/2025 | $183.50 | $184.50 | $178.00 | $179.00 | 13.20M |