8213.TW8213.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.05 | $35.10 | $34.65 | $34.80 | 165,419 |
| 1/15/2026 | $34.70 | $34.90 | $34.40 | $34.90 | 223,461 |
| 1/14/2026 | $34.50 | $35.00 | $34.50 | $34.70 | 519,139 |
| 1/13/2026 | $35.00 | $35.15 | $34.40 | $34.40 | 545,380 |
| 1/12/2026 | $33.70 | $35.45 | $33.70 | $34.75 | 1.76M |
| 1/9/2026 | $33.85 | $34.00 | $33.10 | $33.45 | 429,937 |
| 1/8/2026 | $34.30 | $34.30 | $33.35 | $33.50 | 473,787 |
| 1/7/2026 | $32.35 | $34.80 | $32.35 | $34.30 | 1.26M |
| 1/6/2026 | $32.30 | $32.60 | $32.30 | $32.45 | 289,585 |
| 1/5/2026 | $32.75 | $32.95 | $32.25 | $32.35 | 401,744 |
| 1/2/2026 | $32.45 | $32.80 | $32.45 | $32.75 | 200,508 |
| 12/31/2025 | $32.45 | $32.75 | $32.40 | $32.55 | 190,592 |
| 12/30/2025 | $32.55 | $32.55 | $32.25 | $32.45 | 181,530 |
| 12/29/2025 | $32.40 | $32.60 | $32.40 | $32.60 | 201,287 |
| 12/26/2025 | $32.80 | $32.90 | $32.25 | $32.65 | 462,608 |
| 12/24/2025 | $32.95 | $33.00 | $32.60 | $32.70 | 224,534 |
| 12/23/2025 | $33.35 | $33.35 | $32.70 | $32.90 | 265,519 |
| 12/22/2025 | $33.60 | $33.60 | $33.25 | $33.35 | 488,234 |
| 12/19/2025 | $32.75 | $33.20 | $32.75 | $33.10 | 223,534 |
| 12/18/2025 | $32.40 | $33.05 | $32.40 | $32.85 | 316,347 |
| 12/17/2025 | $32.80 | $33.45 | $32.55 | $32.75 | 351,844 |
| 12/16/2025 | $32.80 | $33.00 | $32.45 | $32.80 | 418,162 |
| 12/15/2025 | $32.65 | $33.20 | $32.65 | $33.20 | 314,193 |
| 12/12/2025 | $33.25 | $33.45 | $32.95 | $33.00 | 192,689 |
| 12/11/2025 | $33.00 | $33.05 | $32.85 | $33.00 | 171,730 |
| 12/10/2025 | $33.10 | $33.10 | $32.80 | $32.85 | 184,064 |
| 12/9/2025 | $33.05 | $33.20 | $32.85 | $33.10 | 163,682 |
| 12/8/2025 | $33.10 | $33.15 | $32.90 | $33.05 | 196,260 |
| 12/5/2025 | $33.55 | $33.55 | $33.10 | $33.10 | 149,737 |
| 12/4/2025 | $33.65 | $33.65 | $33.20 | $33.35 | 106,504 |
| 12/3/2025 | $33.20 | $33.70 | $33.20 | $33.20 | 569,533 |
| 12/2/2025 | $32.90 | $33.70 | $32.90 | $33.05 | 371,277 |
| 12/1/2025 | $33.40 | $33.40 | $32.80 | $32.85 | 225,677 |
| 11/28/2025 | $33.35 | $33.40 | $33.15 | $33.40 | 140,717 |
| 11/27/2025 | $33.05 | $33.35 | $33.05 | $33.35 | 187,372 |
| 11/26/2025 | $33.10 | $33.30 | $32.95 | $32.95 | 297,937 |
| 11/25/2025 | $32.90 | $33.00 | $32.60 | $32.95 | 122,879 |
| 11/24/2025 | $32.95 | $33.00 | $32.55 | $32.65 | 422,024 |
| 11/21/2025 | $33.25 | $33.50 | $32.75 | $32.95 | 527,950 |
| 11/20/2025 | $33.40 | $34.50 | $33.40 | $33.90 | 336,984 |
| 11/19/2025 | $33.15 | $33.70 | $33.00 | $33.65 | 248,294 |
| 11/18/2025 | $33.05 | $33.55 | $32.70 | $33.05 | 676,709 |
| 11/17/2025 | $33.65 | $33.85 | $33.10 | $33.30 | 865,600 |
| 11/14/2025 | $34.50 | $34.90 | $33.70 | $33.80 | 976,304 |
| 11/13/2025 | $35.00 | $35.10 | $34.40 | $35.00 | 874,329 |
| 11/12/2025 | $34.10 | $35.40 | $34.10 | $35.40 | 501,027 |
| 11/11/2025 | $33.75 | $34.30 | $33.75 | $34.05 | 229,602 |
| 11/10/2025 | $34.15 | $34.15 | $33.60 | $33.75 | 305,243 |
| 11/7/2025 | $34.25 | $34.30 | $33.80 | $34.20 | 235,380 |
| 11/6/2025 | $34.60 | $34.60 | $33.95 | $34.45 | 183,420 |
| 11/5/2025 | $34.10 | $34.35 | $33.75 | $33.95 | 338,308 |
| 11/4/2025 | $35.10 | $35.10 | $34.25 | $34.35 | 344,329 |
| 11/3/2025 | $35.30 | $35.35 | $34.80 | $35.10 | 349,241 |
| 10/31/2025 | $35.95 | $35.95 | $35.20 | $35.30 | 525,893 |
| 10/30/2025 | $35.30 | $36.00 | $35.30 | $35.85 | 656,819 |
| 10/29/2025 | $35.30 | $35.60 | $35.10 | $35.30 | 293,177 |
| 10/28/2025 | $35.55 | $35.55 | $34.85 | $35.20 | 310,898 |
| 10/27/2025 | $34.60 | $35.55 | $34.60 | $35.50 | 665,420 |
| 10/23/2025 | $34.50 | $34.85 | $34.50 | $34.60 | 174,655 |
| 10/22/2025 | $34.50 | $34.75 | $34.40 | $34.70 | 232,879 |
| 10/21/2025 | $34.65 | $35.50 | $34.50 | $34.50 | 560,591 |
| 10/20/2025 | $34.40 | $34.65 | $34.10 | $34.35 | 207,944 |