8070.TW8070.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.50 | $47.50 | $46.60 | $46.70 | 2.26M |
| 1/14/2026 | $47.20 | $47.95 | $46.90 | $47.50 | 4.59M |
| 1/13/2026 | $47.60 | $47.60 | $46.05 | $46.70 | 4.41M |
| 1/12/2026 | $46.10 | $47.45 | $45.90 | $47.15 | 7.00M |
| 1/9/2026 | $45.60 | $46.15 | $44.30 | $45.55 | 3.58M |
| 1/8/2026 | $44.90 | $45.45 | $44.65 | $45.20 | 3.30M |
| 1/7/2026 | $44.30 | $45.20 | $44.30 | $44.90 | 4.62M |
| 1/6/2026 | $43.85 | $45.00 | $43.35 | $44.15 | 3.44M |
| 1/5/2026 | $44.50 | $44.80 | $43.50 | $43.70 | 3.15M |
| 1/2/2026 | $43.90 | $44.40 | $43.30 | $43.95 | 3.18M |
| 12/31/2025 | $43.20 | $44.25 | $43.20 | $43.45 | 3.38M |
| 12/30/2025 | $42.60 | $43.30 | $42.20 | $43.10 | 3.16M |
| 12/29/2025 | $41.30 | $43.15 | $41.30 | $42.60 | 4.43M |
| 12/26/2025 | $42.20 | $42.20 | $40.85 | $41.30 | 5.78M |
| 12/24/2025 | $42.60 | $43.00 | $41.70 | $41.70 | 1.99M |
| 12/23/2025 | $42.00 | $42.50 | $41.75 | $42.40 | 2.51M |
| 12/22/2025 | $40.65 | $42.50 | $40.60 | $42.35 | 3.67M |
| 12/19/2025 | $43.65 | $43.65 | $41.20 | $41.45 | 7.50M |
| 12/18/2025 | $43.90 | $44.35 | $43.70 | $43.90 | 1.42M |
| 12/17/2025 | $44.10 | $44.90 | $44.10 | $44.60 | 1.36M |
| 12/16/2025 | $45.35 | $45.35 | $43.80 | $44.05 | 4.25M |
| 12/15/2025 | $46.20 | $46.55 | $45.40 | $45.60 | 6.09M |
| 12/12/2025 | $45.65 | $46.95 | $45.05 | $46.20 | 5.87M |
| 12/11/2025 | $44.70 | $46.35 | $44.40 | $45.40 | 3.78M |
| 12/10/2025 | $46.35 | $46.40 | $44.10 | $44.15 | 4.57M |
| 12/9/2025 | $46.00 | $46.45 | $45.85 | $46.15 | 1.88M |
| 12/8/2025 | $45.50 | $45.95 | $45.05 | $45.70 | 1.80M |
| 12/5/2025 | $46.80 | $46.90 | $45.30 | $45.55 | 2.46M |
| 12/4/2025 | $46.80 | $46.90 | $46.00 | $46.45 | 1.73M |
| 12/3/2025 | $46.00 | $47.20 | $46.00 | $46.35 | 4.41M |
| 12/2/2025 | $45.20 | $45.85 | $45.00 | $45.65 | 2.60M |
| 12/1/2025 | $44.90 | $45.70 | $44.10 | $45.20 | 4.31M |
| 11/28/2025 | $45.95 | $45.95 | $44.75 | $44.90 | 2.11M |
| 11/27/2025 | $45.10 | $45.65 | $44.75 | $45.45 | 3.82M |
| 11/26/2025 | $44.70 | $44.90 | $44.30 | $44.65 | 2.03M |
| 11/25/2025 | $44.35 | $44.90 | $44.00 | $44.10 | 1.97M |
| 11/24/2025 | $44.70 | $44.75 | $43.80 | $43.80 | 2.92M |
| 11/21/2025 | $44.35 | $44.90 | $44.00 | $44.30 | 2.56M |
| 11/20/2025 | $44.85 | $45.45 | $44.40 | $45.20 | 2.41M |
| 11/19/2025 | $44.25 | $44.90 | $43.70 | $43.90 | 2.63M |
| 11/18/2025 | $45.10 | $45.25 | $43.90 | $44.05 | 3.34M |
| 11/17/2025 | $46.65 | $47.45 | $45.30 | $45.40 | 4.12M |
| 11/14/2025 | $46.00 | $46.85 | $45.70 | $46.00 | 3.57M |
| 11/13/2025 | $47.30 | $47.80 | $46.55 | $46.85 | 5.84M |
| 11/12/2025 | $46.65 | $48.35 | $46.45 | $47.55 | 11.77M |
| 11/11/2025 | $46.55 | $48.00 | $46.40 | $46.40 | 8.89M |
| 11/10/2025 | $46.10 | $46.45 | $45.35 | $46.30 | 3.75M |
| 11/7/2025 | $45.90 | $46.30 | $45.30 | $45.50 | 3.70M |
| 11/6/2025 | $44.90 | $46.25 | $44.60 | $46.00 | 5.52M |
| 11/5/2025 | $43.55 | $44.60 | $43.30 | $44.60 | 2.57M |
| 11/4/2025 | $45.80 | $45.90 | $44.60 | $44.70 | 3.45M |
| 11/3/2025 | $45.55 | $46.05 | $45.20 | $45.65 | 4.99M |
| 10/31/2025 | $44.85 | $46.45 | $44.70 | $45.30 | 10.85M |
| 10/30/2025 | $46.40 | $46.60 | $44.10 | $44.45 | 8.55M |
| 10/29/2025 | $45.00 | $46.20 | $44.20 | $46.00 | 6.92M |
| 10/28/2025 | $45.55 | $45.85 | $44.65 | $44.75 | 3.96M |
| 10/27/2025 | $44.20 | $46.10 | $43.85 | $45.30 | 5.31M |
| 10/23/2025 | $44.30 | $44.60 | $43.80 | $43.85 | 1.99M |
| 10/22/2025 | $44.55 | $44.75 | $44.10 | $44.55 | 1.97M |
| 10/21/2025 | $44.30 | $44.95 | $44.10 | $44.30 | 2.96M |
| 10/20/2025 | $44.40 | $44.40 | $43.60 | $44.20 | 3.07M |
| 10/17/2025 | $45.10 | $45.75 | $44.30 | $44.60 | 3.71M |