8081.TW8081.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $222.50 | $223.00 | $217.00 | $217.00 | 698,526 |
| 1/14/2026 | $218.00 | $227.50 | $218.00 | $222.00 | 2.10M |
| 1/13/2026 | $216.00 | $216.00 | $213.00 | $216.00 | 484,537 |
| 1/12/2026 | $215.00 | $216.50 | $214.00 | $215.00 | 328,692 |
| 1/9/2026 | $215.00 | $216.00 | $211.00 | $215.00 | 872,332 |
| 1/8/2026 | $215.50 | $215.50 | $210.50 | $213.00 | 368,139 |
| 1/7/2026 | $211.50 | $217.50 | $210.50 | $215.00 | 619,594 |
| 1/6/2026 | $211.00 | $212.00 | $210.00 | $210.50 | 400,229 |
| 1/5/2026 | $210.50 | $212.00 | $207.50 | $210.00 | 432,495 |
| 1/2/2026 | $211.50 | $212.00 | $209.50 | $209.50 | 140,245 |
| 12/31/2025 | $208.00 | $211.50 | $208.00 | $210.00 | 211,857 |
| 12/30/2025 | $208.50 | $210.00 | $207.50 | $208.50 | 116,673 |
| 12/29/2025 | $209.50 | $211.00 | $208.00 | $208.50 | 129,169 |
| 12/26/2025 | $210.00 | $211.00 | $208.00 | $210.00 | 223,007 |
| 12/24/2025 | $212.00 | $212.00 | $209.50 | $210.00 | 151,336 |
| 12/23/2025 | $213.00 | $214.00 | $210.50 | $211.00 | 158,083 |
| 12/22/2025 | $214.00 | $214.00 | $212.00 | $213.00 | 378,519 |
| 12/19/2025 | $209.50 | $209.50 | $206.00 | $209.50 | 241,153 |
| 12/18/2025 | $208.50 | $208.50 | $206.00 | $206.00 | 328,904 |
| 12/17/2025 | $210.50 | $212.50 | $208.50 | $208.50 | 578,645 |
| 12/16/2025 | $204.00 | $210.50 | $203.50 | $209.00 | 708,014 |
| 12/15/2025 | $204.00 | $206.00 | $203.00 | $206.00 | 142,811 |
| 12/12/2025 | $210.00 | $210.00 | $205.50 | $205.50 | 240,213 |
| 12/11/2025 | $207.50 | $211.50 | $207.00 | $208.00 | 431,218 |
| 12/10/2025 | $204.50 | $206.50 | $204.50 | $205.00 | 200,596 |
| 12/9/2025 | $207.00 | $208.00 | $203.00 | $204.00 | 380,440 |
| 12/8/2025 | $204.50 | $207.00 | $204.50 | $207.00 | 214,871 |
| 12/5/2025 | $206.00 | $208.00 | $203.00 | $204.50 | 301,920 |
| 12/4/2025 | $204.00 | $207.50 | $204.00 | $206.00 | 177,433 |
| 12/3/2025 | $203.50 | $206.00 | $203.50 | $204.00 | 300,588 |
| 12/2/2025 | $205.50 | $206.00 | $203.00 | $203.00 | 290,203 |
| 12/1/2025 | $205.00 | $206.50 | $204.00 | $205.00 | 297,198 |
| 11/28/2025 | $206.50 | $208.00 | $204.50 | $205.00 | 344,436 |
| 11/27/2025 | $206.00 | $207.50 | $205.00 | $205.50 | 221,373 |
| 11/26/2025 | $202.50 | $207.50 | $202.50 | $205.50 | 332,240 |
| 11/25/2025 | $203.50 | $205.00 | $201.00 | $202.00 | 268,027 |
| 11/24/2025 | $201.00 | $204.00 | $199.50 | $200.50 | 350,013 |
| 11/21/2025 | $201.00 | $205.00 | $200.50 | $201.00 | 416,103 |
| 11/20/2025 | $204.50 | $206.50 | $203.50 | $204.50 | 409,134 |
| 11/19/2025 | $205.50 | $206.00 | $201.00 | $201.00 | 445,154 |
| 11/18/2025 | $208.00 | $211.50 | $205.00 | $205.50 | 577,273 |
| 11/17/2025 | $217.00 | $217.00 | $210.00 | $210.50 | 714,340 |
| 11/14/2025 | $220.00 | $220.00 | $215.00 | $216.00 | 955,210 |
| 11/13/2025 | $224.00 | $228.00 | $220.00 | $222.00 | 842,064 |
| 11/12/2025 | $225.50 | $228.50 | $225.00 | $225.50 | 303,254 |
| 11/11/2025 | $224.00 | $227.00 | $224.00 | $225.50 | 190,720 |
| 11/10/2025 | $224.00 | $224.50 | $222.50 | $223.50 | 123,754 |
| 11/7/2025 | $228.50 | $228.50 | $224.50 | $225.00 | 144,953 |
| 11/6/2025 | $226.00 | $230.00 | $226.00 | $228.50 | 153,938 |
| 11/5/2025 | $226.00 | $226.00 | $222.00 | $224.50 | 274,957 |
| 11/4/2025 | $233.50 | $233.50 | $228.00 | $228.00 | 243,544 |
| 11/3/2025 | $234.50 | $235.00 | $232.50 | $233.50 | 180,770 |
| 10/31/2025 | $232.00 | $235.00 | $232.00 | $233.50 | 410,245 |
| 10/30/2025 | $228.00 | $234.50 | $228.00 | $231.00 | 519,861 |
| 10/29/2025 | $228.50 | $230.00 | $227.50 | $228.00 | 144,614 |
| 10/28/2025 | $229.50 | $229.50 | $227.50 | $227.50 | 103,804 |
| 10/27/2025 | $228.50 | $230.00 | $227.00 | $229.00 | 359,425 |
| 10/23/2025 | $226.50 | $228.00 | $223.50 | $225.50 | 491,634 |
| 10/22/2025 | $224.00 | $229.00 | $224.00 | $227.00 | 495,809 |
| 10/21/2025 | $225.00 | $227.50 | $223.50 | $223.50 | 465,626 |
| 10/20/2025 | $224.50 | $225.00 | $222.00 | $224.00 | 219,642 |
| 10/17/2025 | $222.00 | $224.50 | $221.00 | $221.50 | 222,142 |