8150.TW8150.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.00 | $62.10 | $58.40 | $61.60 | 59.88M |
| 1/14/2026 | $59.40 | $60.40 | $57.50 | $59.40 | 45.11M |
| 1/13/2026 | $59.80 | $62.80 | $58.10 | $59.00 | 114.63M |
| 1/12/2026 | $62.00 | $63.30 | $59.00 | $59.20 | 176.48M |
| 1/9/2026 | $52.50 | $58.30 | $48.70 | $58.30 | 77.21M |
| 1/8/2026 | $53.20 | $54.20 | $50.80 | $53.00 | 35.42M |
| 1/7/2026 | $53.00 | $54.00 | $50.70 | $53.20 | 66.24M |
| 1/6/2026 | $48.20 | $52.00 | $47.65 | $51.50 | 58.95M |
| 1/5/2026 | $50.50 | $52.60 | $47.45 | $48.20 | 65.81M |
| 1/2/2026 | $47.85 | $49.20 | $46.80 | $48.60 | 30.17M |
| 12/31/2025 | $48.60 | $49.90 | $47.15 | $47.15 | 43.83M |
| 12/30/2025 | $47.00 | $49.15 | $46.55 | $48.25 | 35.40M |
| 12/29/2025 | $48.60 | $48.80 | $46.30 | $47.60 | 37.34M |
| 12/26/2025 | $46.80 | $48.75 | $46.25 | $48.00 | 49.37M |
| 12/24/2025 | $45.25 | $46.50 | $44.80 | $45.70 | 10.35M |
| 12/23/2025 | $46.70 | $46.75 | $45.05 | $45.25 | 11.07M |
| 12/22/2025 | $45.20 | $46.70 | $45.15 | $46.00 | 24.48M |
| 12/19/2025 | $46.40 | $47.45 | $44.15 | $44.15 | 26.88M |
| 12/18/2025 | $45.30 | $46.00 | $44.65 | $44.70 | 13.81M |
| 12/17/2025 | $44.30 | $45.15 | $43.80 | $44.75 | 12.01M |
| 12/16/2025 | $44.05 | $45.40 | $43.05 | $43.80 | 12.99M |
| 12/15/2025 | $45.25 | $45.50 | $43.75 | $44.55 | 13.69M |
| 12/12/2025 | $45.90 | $47.60 | $45.70 | $46.45 | 26.43M |
| 12/11/2025 | $45.50 | $46.30 | $44.70 | $45.65 | 17.93M |
| 12/10/2025 | $47.30 | $48.00 | $45.20 | $45.50 | 38.04M |
| 12/9/2025 | $45.35 | $48.50 | $45.00 | $47.30 | 61.71M |
| 12/8/2025 | $44.40 | $46.45 | $44.40 | $45.90 | 39.23M |
| 12/5/2025 | $44.10 | $44.10 | $42.40 | $43.55 | 14.08M |
| 12/4/2025 | $44.20 | $44.75 | $43.00 | $43.80 | 16.20M |
| 12/3/2025 | $44.05 | $46.15 | $43.25 | $43.85 | 37.20M |
| 12/2/2025 | $43.00 | $44.45 | $42.90 | $43.85 | 22.30M |
| 12/1/2025 | $42.80 | $43.80 | $41.95 | $42.45 | 14.48M |
| 11/28/2025 | $42.70 | $43.50 | $42.00 | $42.75 | 11.41M |
| 11/27/2025 | $42.05 | $43.40 | $41.65 | $43.25 | 16.06M |
| 11/26/2025 | $44.60 | $44.70 | $41.50 | $42.15 | 21.27M |
| 11/25/2025 | $45.75 | $46.50 | $43.55 | $44.35 | 23.66M |
| 11/24/2025 | $45.55 | $46.25 | $44.15 | $44.30 | 27.14M |
| 11/21/2025 | $45.15 | $46.80 | $44.70 | $45.15 | 27.34M |
| 11/20/2025 | $48.90 | $50.30 | $45.80 | $47.30 | 72.53M |
| 11/19/2025 | $46.10 | $48.35 | $45.45 | $46.90 | 55.55M |
| 11/18/2025 | $44.60 | $48.00 | $44.55 | $46.50 | 55.39M |
| 11/17/2025 | $50.50 | $51.40 | $46.00 | $46.05 | 115.29M |
| 11/14/2025 | $43.50 | $48.10 | $43.00 | $47.95 | 159.20M |
| 11/13/2025 | $42.30 | $44.00 | $42.30 | $44.00 | 52.32M |
| 11/12/2025 | $36.90 | $40.00 | $36.55 | $40.00 | 52.58M |
| 11/11/2025 | $36.10 | $38.15 | $35.60 | $36.40 | 48.61M |
| 11/10/2025 | $34.60 | $35.50 | $33.50 | $35.40 | 20.76M |
| 11/7/2025 | $35.30 | $35.40 | $33.80 | $34.10 | 21.33M |
| 11/6/2025 | $33.80 | $35.10 | $33.35 | $34.85 | 17.32M |
| 11/5/2025 | $31.50 | $33.20 | $31.20 | $33.20 | 4.29M |
| 11/4/2025 | $36.10 | $36.25 | $32.80 | $32.80 | 15.93M |
| 11/3/2025 | $32.50 | $34.15 | $32.35 | $34.10 | 7.39M |
| 10/31/2025 | $33.25 | $33.30 | $32.45 | $32.50 | 5.68M |
| 10/30/2025 | $34.20 | $34.50 | $33.00 | $33.25 | 9.32M |
| 10/29/2025 | $35.05 | $35.20 | $34.05 | $34.10 | 15.14M |
| 10/28/2025 | $36.90 | $36.90 | $35.20 | $35.60 | 41.18M |
| 10/27/2025 | $32.80 | $34.05 | $32.60 | $33.90 | 14.29M |
| 10/23/2025 | $31.90 | $32.30 | $31.50 | $31.60 | 3.37M |
| 10/22/2025 | $31.90 | $32.15 | $31.50 | $31.95 | 3.37M |
| 10/21/2025 | $32.60 | $32.75 | $31.80 | $32.05 | 5.15M |
| 10/20/2025 | $32.05 | $33.00 | $32.05 | $32.45 | 9.90M |
| 10/17/2025 | $31.15 | $31.80 | $30.95 | $31.40 | 5.09M |