8039.TW8039.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $89.10 | $89.70 | $85.40 | $86.20 | 13.15M |
| 1/15/2026 | $86.80 | $88.30 | $85.60 | $88.00 | 13.22M |
| 1/14/2026 | $85.40 | $88.80 | $85.20 | $86.20 | 14.88M |
| 1/13/2026 | $85.00 | $86.60 | $83.70 | $84.70 | 12.14M |
| 1/12/2026 | $85.50 | $85.80 | $83.60 | $85.10 | 7.22M |
| 1/9/2026 | $83.20 | $85.70 | $83.00 | $84.70 | 8.13M |
| 1/8/2026 | $86.50 | $87.20 | $83.20 | $83.20 | 10.82M |
| 1/7/2026 | $84.20 | $88.20 | $83.80 | $86.10 | 13.10M |
| 1/6/2026 | $82.20 | $84.70 | $80.60 | $84.20 | 12.06M |
| 1/5/2026 | $89.20 | $89.20 | $81.60 | $82.20 | 17.97M |
| 1/2/2026 | $85.80 | $90.10 | $85.20 | $89.20 | 20.99M |
| 12/31/2025 | $86.60 | $87.50 | $85.10 | $85.20 | 9.38M |
| 12/30/2025 | $89.40 | $90.10 | $86.50 | $86.60 | 14.38M |
| 12/29/2025 | $92.30 | $92.90 | $90.10 | $90.20 | 10.11M |
| 12/26/2025 | $91.40 | $92.60 | $90.00 | $92.30 | 11.16M |
| 12/24/2025 | $92.50 | $92.90 | $89.70 | $90.40 | 15.99M |
| 12/23/2025 | $94.00 | $94.60 | $91.80 | $91.90 | 18.17M |
| 12/22/2025 | $99.50 | $100.50 | $94.20 | $95.00 | 49.83M |
| 12/19/2025 | $90.50 | $97.50 | $89.50 | $96.60 | 37.26M |
| 12/18/2025 | $92.50 | $92.70 | $88.00 | $88.80 | 18.05M |
| 12/17/2025 | $96.90 | $97.50 | $92.30 | $92.90 | 18.73M |
| 12/16/2025 | $97.20 | $98.80 | $93.70 | $95.50 | 23.62M |
| 12/15/2025 | $101.00 | $103.00 | $97.40 | $98.30 | 30.05M |
| 12/12/2025 | $96.80 | $105.50 | $96.80 | $103.50 | 42.95M |
| 12/11/2025 | $94.20 | $101.00 | $94.10 | $96.70 | 49.81M |
| 12/10/2025 | $95.50 | $97.30 | $91.80 | $95.70 | 65.53M |
| 12/9/2025 | $86.30 | $94.00 | $85.80 | $94.00 | 58.35M |
| 12/8/2025 | $79.80 | $85.50 | $79.60 | $85.50 | 37.67M |
| 12/5/2025 | $78.50 | $78.80 | $77.00 | $77.80 | 12.34M |
| 12/4/2025 | $78.80 | $82.30 | $76.10 | $78.00 | 39.54M |
| 12/3/2025 | $83.80 | $88.90 | $79.20 | $79.30 | 53.59M |
| 12/2/2025 | $82.60 | $84.00 | $80.00 | $81.00 | 39.24M |
| 12/1/2025 | $80.00 | $85.00 | $76.50 | $82.60 | 86.40M |
| 11/28/2025 | $73.00 | $78.60 | $69.20 | $78.60 | 81.73M |
| 11/27/2025 | $65.40 | $71.50 | $64.80 | $71.50 | 28.91M |
| 11/26/2025 | $66.10 | $66.60 | $64.40 | $65.00 | 6.61M |
| 11/25/2025 | $62.70 | $65.80 | $62.70 | $65.30 | 6.81M |
| 11/24/2025 | $61.50 | $61.90 | $60.60 | $61.50 | 2.73M |
| 11/21/2025 | $62.80 | $63.60 | $60.20 | $60.80 | 8.20M |
| 11/20/2025 | $63.80 | $66.40 | $63.30 | $64.70 | 5.51M |
| 11/19/2025 | $63.80 | $63.80 | $61.50 | $62.40 | 5.48M |
| 11/18/2025 | $64.30 | $66.30 | $63.10 | $63.50 | 5.61M |
| 11/17/2025 | $67.30 | $68.60 | $64.30 | $64.80 | 8.85M |
| 11/14/2025 | $66.50 | $68.00 | $66.10 | $66.20 | 7.90M |
| 11/13/2025 | $69.00 | $69.10 | $66.80 | $68.80 | 13.63M |
| 11/12/2025 | $65.50 | $70.50 | $65.50 | $68.80 | 29.93M |
| 11/11/2025 | $63.40 | $66.20 | $63.20 | $64.90 | 7.54M |
| 11/10/2025 | $64.10 | $64.70 | $62.60 | $63.00 | 4.96M |
| 11/7/2025 | $65.60 | $66.20 | $64.20 | $64.20 | 7.12M |
| 11/6/2025 | $64.50 | $68.50 | $64.20 | $66.70 | 17.61M |
| 11/5/2025 | $63.10 | $64.90 | $62.00 | $64.40 | 9.14M |
| 11/4/2025 | $69.30 | $69.40 | $63.90 | $64.80 | 21.22M |
| 11/3/2025 | $68.50 | $69.50 | $64.80 | $69.50 | 35.73M |
| 10/31/2025 | $62.90 | $68.50 | $62.60 | $68.10 | 35.32M |
| 10/30/2025 | $62.00 | $63.90 | $61.70 | $62.30 | 9.12M |
| 10/29/2025 | $63.80 | $64.10 | $61.20 | $61.40 | 5.93M |
| 10/28/2025 | $63.80 | $63.90 | $62.20 | $63.40 | 3.18M |
| 10/27/2025 | $65.30 | $65.40 | $62.10 | $63.50 | 7.41M |
| 10/23/2025 | $65.00 | $65.50 | $63.20 | $64.40 | 8.21M |
| 10/22/2025 | $62.70 | $66.50 | $62.30 | $65.50 | 11.32M |
| 10/21/2025 | $61.60 | $63.80 | $61.50 | $62.50 | 4.51M |
| 10/20/2025 | $61.80 | $62.30 | $60.20 | $60.80 | 3.93M |