8114.TW8114.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $201.00 | $204.00 | $193.50 | $198.00 | 2.26M |
| 1/14/2026 | $186.00 | $202.00 | $186.00 | $200.50 | 2.08M |
| 1/13/2026 | $191.00 | $191.50 | $185.00 | $185.50 | 1.63M |
| 1/12/2026 | $183.50 | $195.00 | $181.50 | $191.00 | 2.43M |
| 1/9/2026 | $183.00 | $185.50 | $179.50 | $183.50 | 1.57M |
| 1/8/2026 | $177.00 | $183.00 | $176.50 | $178.50 | 1.47M |
| 1/7/2026 | $173.50 | $179.50 | $173.00 | $173.50 | 1.64M |
| 1/6/2026 | $172.50 | $174.00 | $171.50 | $172.00 | 249,957 |
| 1/5/2026 | $177.00 | $177.00 | $171.50 | $172.00 | 585,832 |
| 1/2/2026 | $179.00 | $182.50 | $176.00 | $176.00 | 833,037 |
| 12/31/2025 | $175.00 | $177.50 | $174.00 | $177.00 | 367,096 |
| 12/30/2025 | $172.50 | $173.50 | $172.00 | $172.00 | 199,892 |
| 12/29/2025 | $171.00 | $174.50 | $171.00 | $172.50 | 147,692 |
| 12/26/2025 | $173.50 | $173.50 | $171.50 | $171.50 | 217,575 |
| 12/24/2025 | $175.50 | $176.00 | $174.00 | $174.00 | 117,833 |
| 12/23/2025 | $176.50 | $177.50 | $175.00 | $175.50 | 139,647 |
| 12/22/2025 | $178.50 | $178.50 | $175.00 | $176.00 | 151,286 |
| 12/19/2025 | $172.50 | $176.00 | $172.50 | $176.00 | 246,276 |
| 12/18/2025 | $173.00 | $173.00 | $170.00 | $171.00 | 263,966 |
| 12/17/2025 | $173.00 | $179.00 | $173.00 | $173.50 | 364,499 |
| 12/16/2025 | $173.00 | $173.00 | $169.00 | $172.50 | 465,516 |
| 12/15/2025 | $172.50 | $173.00 | $170.50 | $171.50 | 149,856 |
| 12/12/2025 | $176.00 | $177.00 | $173.00 | $173.00 | 362,772 |
| 12/11/2025 | $173.50 | $178.50 | $173.50 | $175.00 | 392,730 |
| 12/10/2025 | $172.50 | $175.00 | $172.00 | $173.50 | 262,991 |
| 12/9/2025 | $175.00 | $175.50 | $172.50 | $173.00 | 213,156 |
| 12/8/2025 | $174.00 | $176.00 | $173.50 | $175.50 | 344,962 |
| 12/5/2025 | $178.50 | $178.50 | $170.50 | $174.00 | 1.52M |
| 12/4/2025 | $186.50 | $188.50 | $181.00 | $184.00 | 570,267 |
| 12/3/2025 | $184.00 | $185.50 | $183.00 | $185.00 | 279,025 |
| 12/2/2025 | $186.50 | $187.00 | $183.00 | $183.00 | 311,310 |
| 12/1/2025 | $189.00 | $189.50 | $185.00 | $185.50 | 386,298 |
| 11/28/2025 | $189.50 | $189.50 | $186.50 | $188.00 | 374,052 |
| 11/27/2025 | $190.00 | $190.50 | $188.00 | $190.00 | 334,258 |
| 11/26/2025 | $184.00 | $190.00 | $184.00 | $189.50 | 713,143 |
| 11/25/2025 | $187.00 | $189.50 | $182.00 | $184.00 | 948,916 |
| 11/24/2025 | $186.00 | $189.50 | $184.00 | $186.50 | 1.88M |
| 11/21/2025 | $183.50 | $185.00 | $178.00 | $181.00 | 772,441 |
| 11/20/2025 | $186.00 | $196.00 | $184.50 | $189.50 | 1.35M |
| 11/19/2025 | $178.00 | $184.50 | $174.50 | $182.00 | 858,843 |
| 11/18/2025 | $183.00 | $183.50 | $176.50 | $177.50 | 678,302 |
| 11/17/2025 | $188.50 | $188.50 | $183.50 | $183.50 | 316,293 |
| 11/14/2025 | $189.00 | $190.00 | $186.00 | $188.50 | 275,675 |
| 11/13/2025 | $192.00 | $193.50 | $189.00 | $190.50 | 395,733 |
| 11/12/2025 | $195.00 | $196.00 | $190.50 | $190.50 | 624,850 |
| 11/11/2025 | $197.00 | $198.00 | $193.50 | $195.00 | 517,171 |
| 11/10/2025 | $200.00 | $200.50 | $196.50 | $197.00 | 370,293 |
| 11/7/2025 | $203.00 | $203.50 | $195.00 | $200.00 | 983,147 |
| 11/6/2025 | $207.00 | $209.00 | $205.00 | $207.50 | 239,475 |
| 11/5/2025 | $204.00 | $207.50 | $202.00 | $203.50 | 335,591 |
| 11/4/2025 | $218.00 | $218.50 | $206.50 | $206.50 | 628,370 |
| 11/3/2025 | $217.50 | $221.50 | $216.00 | $218.00 | 471,752 |
| 10/31/2025 | $222.50 | $226.00 | $216.50 | $217.00 | 900,568 |
| 10/30/2025 | $217.00 | $227.00 | $216.00 | $219.50 | 1.05M |
| 10/29/2025 | $212.00 | $214.50 | $209.00 | $209.00 | 291,317 |
| 10/28/2025 | $211.50 | $212.50 | $208.50 | $209.50 | 221,914 |
| 10/27/2025 | $212.00 | $213.00 | $209.50 | $210.50 | 234,839 |
| 10/23/2025 | $209.50 | $212.00 | $208.50 | $209.50 | 129,443 |
| 10/22/2025 | $207.50 | $211.00 | $206.50 | $209.50 | 184,117 |
| 10/21/2025 | $206.00 | $209.50 | $206.00 | $206.50 | 137,092 |
| 10/20/2025 | $210.00 | $210.50 | $205.00 | $205.00 | 211,840 |
| 10/17/2025 | $208.00 | $209.50 | $205.50 | $209.50 | 355,928 |