8112.TW8112.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $77.00 | $77.60 | $76.20 | $76.70 | 9.62M |
| 1/14/2026 | $77.80 | $78.10 | $76.80 | $77.20 | 12.44M |
| 1/13/2026 | $79.50 | $80.40 | $77.00 | $77.20 | 29.58M |
| 1/12/2026 | $80.00 | $81.90 | $78.00 | $79.00 | 44.67M |
| 1/9/2026 | $82.00 | $83.20 | $73.90 | $78.00 | 67.51M |
| 1/8/2026 | $84.50 | $85.00 | $80.60 | $81.50 | 58.31M |
| 1/7/2026 | $80.00 | $86.50 | $78.70 | $84.50 | 113.30M |
| 1/6/2026 | $76.50 | $80.80 | $75.20 | $78.70 | 48.59M |
| 1/5/2026 | $79.10 | $81.00 | $75.60 | $76.50 | 38.11M |
| 1/2/2026 | $75.50 | $78.20 | $74.80 | $76.40 | 34.69M |
| 12/31/2025 | $76.70 | $78.70 | $74.40 | $74.70 | 37.67M |
| 12/30/2025 | $74.20 | $75.90 | $73.60 | $75.80 | 18.83M |
| 12/29/2025 | $76.00 | $77.40 | $73.90 | $74.20 | 21.30M |
| 12/26/2025 | $74.80 | $77.50 | $74.10 | $75.30 | 31.46M |
| 12/24/2025 | $73.80 | $75.20 | $72.30 | $74.30 | 27.26M |
| 12/23/2025 | $72.90 | $73.20 | $71.50 | $72.90 | 9.18M |
| 12/22/2025 | $71.00 | $73.50 | $71.00 | $72.20 | 17.09M |
| 12/19/2025 | $72.90 | $73.40 | $69.60 | $70.10 | 11.81M |
| 12/18/2025 | $72.30 | $73.10 | $70.10 | $70.90 | 16.47M |
| 12/17/2025 | $70.30 | $73.20 | $69.50 | $72.30 | 13.65M |
| 12/16/2025 | $70.40 | $71.50 | $68.20 | $69.80 | 10.23M |
| 12/15/2025 | $72.00 | $72.00 | $69.60 | $71.00 | 11.73M |
| 12/12/2025 | $73.00 | $75.30 | $72.40 | $73.40 | 24.06M |
| 12/11/2025 | $72.40 | $73.60 | $71.80 | $72.40 | 13.66M |
| 12/10/2025 | $74.80 | $74.90 | $70.70 | $71.60 | 26.27M |
| 12/9/2025 | $76.70 | $77.40 | $74.20 | $74.90 | 32.76M |
| 12/8/2025 | $75.40 | $78.40 | $74.60 | $76.70 | 80.54M |
| 12/5/2025 | $71.60 | $75.50 | $68.60 | $75.10 | 77.82M |
| 12/4/2025 | $69.40 | $69.90 | $67.80 | $68.90 | 8.03M |
| 12/3/2025 | $69.00 | $71.00 | $68.30 | $69.40 | 13.58M |
| 12/2/2025 | $68.90 | $69.40 | $67.50 | $68.00 | 8.51M |
| 12/1/2025 | $69.30 | $69.40 | $67.30 | $68.00 | 8.67M |
| 11/28/2025 | $67.80 | $71.30 | $66.90 | $69.40 | 25.20M |
| 11/27/2025 | $66.30 | $67.80 | $65.60 | $67.50 | 10.43M |
| 11/26/2025 | $68.10 | $68.30 | $64.80 | $65.50 | 17.42M |
| 11/25/2025 | $70.00 | $70.30 | $67.80 | $68.40 | 20.50M |
| 11/24/2025 | $68.50 | $68.60 | $65.80 | $67.20 | 23.17M |
| 11/21/2025 | $65.10 | $70.20 | $65.00 | $68.20 | 30.54M |
| 11/20/2025 | $73.80 | $73.80 | $67.30 | $69.10 | 40.48M |
| 11/19/2025 | $73.30 | $73.30 | $71.00 | $71.20 | 20.87M |
| 11/18/2025 | $74.00 | $75.20 | $72.00 | $72.60 | 28.94M |
| 11/17/2025 | $79.20 | $81.50 | $74.30 | $75.40 | 50.29M |
| 11/14/2025 | $76.20 | $79.40 | $76.00 | $76.50 | 43.75M |
| 11/13/2025 | $80.50 | $84.70 | $79.10 | $80.00 | 82.81M |
| 11/12/2025 | $80.00 | $86.50 | $79.20 | $81.00 | 132.94M |
| 11/11/2025 | $80.70 | $83.40 | $77.80 | $80.00 | 119.71M |
| 11/10/2025 | $74.20 | $79.40 | $73.80 | $79.40 | 99.74M |
| 11/7/2025 | $74.30 | $74.40 | $70.40 | $72.20 | 58.23M |
| 11/6/2025 | $69.10 | $75.20 | $68.10 | $74.60 | 90.26M |
| 11/5/2025 | $62.90 | $68.50 | $62.20 | $68.40 | 27.77M |
| 11/4/2025 | $69.50 | $69.50 | $66.10 | $66.30 | 26.17M |
| 11/3/2025 | $67.40 | $71.30 | $66.30 | $69.50 | 49.48M |
| 10/31/2025 | $67.60 | $68.00 | $65.30 | $66.00 | 19.19M |
| 10/30/2025 | $69.60 | $70.50 | $66.70 | $67.50 | 31.37M |
| 10/29/2025 | $66.50 | $70.60 | $66.20 | $69.40 | 62.97M |
| 10/28/2025 | $70.00 | $71.50 | $66.00 | $66.10 | 72.36M |
| 10/27/2025 | $69.00 | $69.80 | $66.00 | $69.80 | 64.51M |
| 10/23/2025 | $59.00 | $64.80 | $58.80 | $63.50 | 61.45M |
| 10/22/2025 | $56.00 | $60.90 | $55.40 | $59.50 | 49.93M |
| 10/21/2025 | $55.30 | $56.50 | $54.30 | $56.00 | 24.46M |
| 10/20/2025 | $56.00 | $58.50 | $54.60 | $55.30 | 48.85M |
| 10/17/2025 | $50.80 | $55.00 | $50.50 | $54.50 | 39.98M |