8163.TW8163.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.05 | $32.15 | $31.55 | $31.75 | 935,947 |
| 1/15/2026 | $32.35 | $32.35 | $31.55 | $32.00 | 1.54M |
| 1/14/2026 | $31.00 | $33.70 | $30.80 | $32.65 | 5.27M |
| 1/13/2026 | $30.65 | $30.90 | $30.45 | $30.75 | 835,115 |
| 1/12/2026 | $30.15 | $30.55 | $30.15 | $30.45 | 468,770 |
| 1/9/2026 | $30.60 | $30.60 | $30.00 | $30.05 | 497,200 |
| 1/8/2026 | $30.95 | $30.95 | $30.30 | $30.30 | 597,599 |
| 1/7/2026 | $30.20 | $30.75 | $30.20 | $30.70 | 995,355 |
| 1/6/2026 | $29.45 | $29.75 | $29.45 | $29.75 | 520,343 |
| 1/5/2026 | $29.95 | $30.10 | $29.25 | $29.45 | 1.26M |
| 1/2/2026 | $30.00 | $30.15 | $29.90 | $29.90 | 728,882 |
| 12/31/2025 | $30.45 | $30.45 | $29.95 | $29.95 | 796,863 |
| 12/30/2025 | $30.55 | $30.55 | $29.95 | $30.25 | 1.34M |
| 12/29/2025 | $30.60 | $31.00 | $30.50 | $30.55 | 482,451 |
| 12/26/2025 | $30.60 | $30.85 | $30.45 | $30.50 | 550,796 |
| 12/24/2025 | $31.00 | $31.15 | $30.55 | $30.60 | 598,433 |
| 12/23/2025 | $31.35 | $31.35 | $30.80 | $30.85 | 658,885 |
| 12/22/2025 | $31.35 | $31.65 | $31.15 | $31.35 | 638,373 |
| 12/19/2025 | $33.20 | $33.65 | $31.05 | $31.30 | 5.90M |
| 12/18/2025 | $30.35 | $30.75 | $30.35 | $30.60 | 247,940 |
| 12/17/2025 | $30.30 | $30.85 | $30.30 | $30.35 | 471,114 |
| 12/16/2025 | $30.40 | $30.70 | $30.20 | $30.25 | 530,417 |
| 12/15/2025 | $30.55 | $30.95 | $30.20 | $30.55 | 314,262 |
| 12/12/2025 | $30.75 | $31.00 | $30.50 | $30.55 | 495,419 |
| 12/11/2025 | $30.45 | $30.80 | $30.40 | $30.65 | 468,848 |
| 12/10/2025 | $30.45 | $30.70 | $30.40 | $30.40 | 340,291 |
| 12/9/2025 | $30.70 | $30.75 | $30.50 | $30.55 | 333,156 |
| 12/8/2025 | $30.75 | $30.90 | $30.55 | $30.70 | 382,839 |
| 12/5/2025 | $31.50 | $31.50 | $30.60 | $30.75 | 1.04M |
| 12/4/2025 | $31.75 | $31.90 | $31.65 | $31.65 | 274,265 |
| 12/3/2025 | $31.60 | $31.75 | $31.35 | $31.75 | 335,135 |
| 12/2/2025 | $31.50 | $31.70 | $31.40 | $31.40 | 361,766 |
| 12/1/2025 | $31.60 | $31.60 | $31.25 | $31.25 | 262,057 |
| 11/28/2025 | $31.75 | $31.75 | $31.40 | $31.55 | 423,132 |
| 11/27/2025 | $31.10 | $31.55 | $31.05 | $31.55 | 282,205 |
| 11/26/2025 | $30.90 | $31.30 | $30.85 | $31.10 | 498,425 |
| 11/25/2025 | $30.60 | $30.85 | $30.45 | $30.65 | 582,764 |
| 11/24/2025 | $30.75 | $30.75 | $30.00 | $30.45 | 1.17M |
| 11/21/2025 | $30.60 | $30.95 | $30.20 | $30.30 | 927,689 |
| 11/20/2025 | $30.70 | $31.00 | $30.60 | $30.80 | 677,226 |
| 11/19/2025 | $31.15 | $31.30 | $30.20 | $30.30 | 1.17M |
| 11/18/2025 | $31.50 | $31.50 | $30.75 | $31.00 | 1.75M |
| 11/17/2025 | $32.65 | $32.70 | $31.60 | $31.60 | 1.75M |
| 11/14/2025 | $32.60 | $33.05 | $32.45 | $32.55 | 1.55M |
| 11/13/2025 | $33.65 | $34.10 | $33.00 | $33.05 | 2.10M |
| 11/12/2025 | $34.20 | $34.50 | $33.60 | $33.60 | 2.14M |
| 11/11/2025 | $35.35 | $35.35 | $33.70 | $33.85 | 4.14M |
| 11/10/2025 | $38.60 | $38.60 | $35.70 | $35.75 | 6.43M |
| 11/7/2025 | $38.05 | $39.85 | $38.05 | $39.65 | 3.40M |
| 11/6/2025 | $37.85 | $38.45 | $37.60 | $38.45 | 1.69M |
| 11/5/2025 | $36.40 | $37.60 | $35.95 | $37.60 | 905,559 |
| 11/4/2025 | $36.85 | $37.20 | $36.60 | $36.65 | 691,325 |
| 11/3/2025 | $36.00 | $37.10 | $36.00 | $36.85 | 762,693 |
| 10/31/2025 | $36.30 | $36.35 | $35.90 | $36.00 | 741,019 |
| 10/30/2025 | $36.95 | $37.10 | $36.15 | $36.25 | 724,273 |
| 10/29/2025 | $37.65 | $37.80 | $36.90 | $36.95 | 844,967 |
| 10/28/2025 | $38.20 | $38.20 | $37.40 | $37.65 | 743,560 |
| 10/27/2025 | $38.30 | $38.50 | $37.85 | $38.15 | 969,936 |
| 10/23/2025 | $38.00 | $38.90 | $38.00 | $38.00 | 1.32M |
| 10/22/2025 | $38.40 | $38.55 | $37.95 | $38.30 | 1.57M |
| 10/21/2025 | $37.80 | $39.30 | $37.70 | $38.60 | 4.68M |
| 10/20/2025 | $37.00 | $37.75 | $37.00 | $37.65 | 1.00M |