8046.TW8046.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $262.00 | $278.00 | $258.50 | $263.50 | 19.94M |
| 1/14/2026 | $272.00 | $278.00 | $260.50 | $261.50 | 19.82M |
| 1/13/2026 | $255.50 | $273.50 | $251.50 | $268.00 | 27.51M |
| 1/12/2026 | $244.50 | $260.50 | $243.00 | $254.50 | 16.62M |
| 1/9/2026 | $237.50 | $242.00 | $235.50 | $240.50 | 4.53M |
| 1/8/2026 | $241.50 | $243.50 | $235.00 | $237.00 | 5.62M |
| 1/7/2026 | $247.00 | $253.50 | $240.00 | $241.50 | 19.23M |
| 1/6/2026 | $243.50 | $248.00 | $240.50 | $244.50 | 7.75M |
| 1/5/2026 | $243.00 | $247.00 | $237.00 | $241.50 | 11.83M |
| 1/2/2026 | $243.50 | $246.00 | $236.00 | $237.00 | 5.67M |
| 12/31/2025 | $242.00 | $247.00 | $241.00 | $241.00 | 4.39M |
| 12/30/2025 | $239.50 | $241.00 | $235.00 | $240.50 | 4.10M |
| 12/29/2025 | $247.50 | $247.50 | $237.00 | $240.50 | 6.21M |
| 12/26/2025 | $241.00 | $248.00 | $239.00 | $246.50 | 7.27M |
| 12/24/2025 | $240.50 | $244.00 | $239.00 | $239.00 | 3.87M |
| 12/23/2025 | $245.00 | $245.00 | $239.00 | $239.00 | 3.57M |
| 12/22/2025 | $244.00 | $246.50 | $240.50 | $244.00 | 4.47M |
| 12/19/2025 | $239.00 | $242.00 | $235.00 | $239.50 | 5.87M |
| 12/18/2025 | $241.50 | $245.00 | $232.00 | $234.50 | 11.20M |
| 12/17/2025 | $253.00 | $253.50 | $242.50 | $243.50 | 10.18M |
| 12/16/2025 | $263.50 | $264.00 | $246.00 | $249.00 | 10.93M |
| 12/15/2025 | $265.50 | $270.00 | $264.50 | $266.00 | 6.37M |
| 12/12/2025 | $280.50 | $282.50 | $271.00 | $271.50 | 8.77M |
| 12/11/2025 | $283.00 | $289.00 | $277.50 | $278.00 | 12.19M |
| 12/10/2025 | $288.50 | $293.00 | $278.50 | $280.00 | 14.63M |
| 12/9/2025 | $270.00 | $286.00 | $266.00 | $284.00 | 21.65M |
| 12/8/2025 | $272.00 | $272.50 | $265.00 | $270.00 | 9.00M |
| 12/5/2025 | $259.00 | $276.50 | $258.50 | $270.00 | 20.81M |
| 12/4/2025 | $269.00 | $272.00 | $258.50 | $258.50 | 11.34M |
| 12/3/2025 | $264.50 | $273.00 | $264.00 | $269.00 | 11.50M |
| 12/2/2025 | $266.50 | $268.00 | $258.50 | $262.00 | 8.24M |
| 12/1/2025 | $265.00 | $269.00 | $260.50 | $266.50 | 13.22M |
| 11/28/2025 | $261.00 | $264.00 | $256.00 | $262.50 | 7.53M |
| 11/27/2025 | $261.00 | $264.50 | $258.00 | $260.50 | 11.61M |
| 11/26/2025 | $253.00 | $261.50 | $250.00 | $257.00 | 11.52M |
| 11/25/2025 | $254.00 | $256.50 | $241.00 | $250.00 | 13.39M |
| 11/24/2025 | $253.50 | $253.50 | $242.00 | $247.00 | 9.91M |
| 11/21/2025 | $258.00 | $262.50 | $247.50 | $250.00 | 11.91M |
| 11/20/2025 | $258.00 | $272.50 | $258.00 | $269.00 | 13.42M |
| 11/19/2025 | $264.50 | $264.50 | $250.00 | $251.00 | 16.48M |
| 11/18/2025 | $269.00 | $276.50 | $261.00 | $265.50 | 17.63M |
| 11/17/2025 | $285.00 | $291.00 | $272.00 | $272.50 | 18.45M |
| 11/14/2025 | $283.50 | $287.00 | $275.50 | $282.50 | 17.84M |
| 11/13/2025 | $285.50 | $294.00 | $282.50 | $292.00 | 19.97M |
| 11/12/2025 | $294.50 | $296.00 | $283.00 | $284.50 | 18.29M |
| 11/11/2025 | $291.50 | $296.50 | $287.00 | $289.00 | 21.73M |
| 11/10/2025 | $276.50 | $293.00 | $274.50 | $290.50 | 32.32M |
| 11/7/2025 | $268.00 | $279.00 | $267.50 | $273.00 | 14.64M |
| 11/6/2025 | $277.50 | $277.50 | $263.50 | $273.00 | 20.74M |
| 11/5/2025 | $268.00 | $272.50 | $262.00 | $272.00 | 21.64M |
| 11/4/2025 | $289.00 | $296.50 | $277.00 | $280.00 | 30.35M |
| 11/3/2025 | $291.50 | $301.00 | $284.50 | $285.00 | 37.54M |
| 10/31/2025 | $286.50 | $296.00 | $283.00 | $290.50 | 28.69M |
| 10/30/2025 | $293.50 | $298.00 | $279.00 | $282.00 | 29.54M |
| 10/29/2025 | $279.00 | $294.00 | $275.50 | $290.50 | 26.76M |
| 10/28/2025 | $281.50 | $286.50 | $271.50 | $276.00 | 25.12M |
| 10/27/2025 | $282.00 | $288.00 | $276.50 | $278.50 | 19.58M |
| 10/23/2025 | $273.50 | $279.00 | $268.00 | $272.50 | 13.29M |
| 10/22/2025 | $276.00 | $285.00 | $272.00 | $275.50 | 22.74M |
| 10/21/2025 | $280.00 | $283.00 | $272.50 | $273.50 | 16.25M |
| 10/20/2025 | $285.50 | $292.00 | $274.50 | $277.50 | 23.81M |
| 10/17/2025 | $282.00 | $289.00 | $278.00 | $280.50 | 28.09M |