8341.TW8341.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $89.00 | $91.00 | $83.10 | $84.30 | 2.52M |
| 1/14/2026 | $90.00 | $96.60 | $89.60 | $91.50 | 4.89M |
| 1/13/2026 | $87.90 | $92.00 | $86.40 | $88.70 | 4.30M |
| 1/12/2026 | $78.60 | $85.10 | $78.60 | $85.10 | 1.30M |
| 1/9/2026 | $77.20 | $77.70 | $76.00 | $77.40 | 191,438 |
| 1/8/2026 | $77.40 | $77.80 | $76.70 | $77.20 | 206,822 |
| 1/7/2026 | $76.40 | $77.20 | $76.20 | $76.30 | 211,897 |
| 1/6/2026 | $77.10 | $77.20 | $76.30 | $76.40 | 237,411 |
| 1/5/2026 | $78.80 | $78.80 | $76.70 | $77.10 | 381,917 |
| 1/2/2026 | $79.40 | $80.10 | $78.80 | $78.80 | 189,794 |
| 12/31/2025 | $77.60 | $79.60 | $77.60 | $78.70 | 284,598 |
| 12/30/2025 | $77.90 | $78.00 | $77.60 | $77.60 | 145,574 |
| 12/29/2025 | $78.20 | $78.80 | $77.90 | $77.90 | 256,249 |
| 12/26/2025 | $78.00 | $78.40 | $77.90 | $78.10 | 93,623 |
| 12/24/2025 | $78.40 | $79.80 | $77.90 | $78.00 | 109,210 |
| 12/23/2025 | $78.80 | $78.80 | $77.90 | $78.40 | 112,921 |
| 12/22/2025 | $78.90 | $78.90 | $78.20 | $78.50 | 109,527 |
| 12/19/2025 | $78.80 | $79.00 | $78.50 | $78.90 | 61,160 |
| 12/18/2025 | $78.30 | $78.80 | $78.00 | $78.40 | 69,195 |
| 12/17/2025 | $78.30 | $78.80 | $78.20 | $78.40 | 106,446 |
| 12/16/2025 | $78.00 | $78.30 | $77.40 | $78.20 | 129,262 |
| 12/15/2025 | $77.50 | $78.20 | $77.20 | $78.20 | 96,653 |
| 12/12/2025 | $78.50 | $79.00 | $78.00 | $78.10 | 63,577 |
| 12/11/2025 | $78.70 | $79.10 | $77.80 | $78.20 | 171,426 |
| 12/10/2025 | $78.30 | $79.10 | $78.30 | $78.70 | 88,002 |
| 12/9/2025 | $79.00 | $79.20 | $77.60 | $78.30 | 305,774 |
| 12/8/2025 | $80.50 | $80.50 | $79.70 | $80.00 | 105,275 |
| 12/5/2025 | $80.80 | $80.90 | $80.40 | $80.50 | 63,285 |
| 12/4/2025 | $81.10 | $81.30 | $80.60 | $81.30 | 55,328 |
| 12/3/2025 | $80.50 | $81.20 | $80.30 | $81.10 | 91,413 |
| 12/2/2025 | $80.40 | $80.60 | $80.00 | $80.50 | 52,794 |
| 12/1/2025 | $81.10 | $81.10 | $79.60 | $80.40 | 201,486 |
| 11/28/2025 | $81.10 | $81.50 | $80.70 | $81.50 | 73,373 |
| 11/27/2025 | $80.20 | $81.00 | $80.00 | $80.80 | 114,012 |
| 11/26/2025 | $79.70 | $80.90 | $79.70 | $80.50 | 163,571 |
| 11/25/2025 | $79.60 | $80.00 | $79.10 | $79.70 | 65,458 |
| 11/24/2025 | $78.90 | $79.70 | $78.90 | $79.60 | 87,912 |
| 11/21/2025 | $79.10 | $80.00 | $78.50 | $78.90 | 245,709 |
| 11/20/2025 | $80.10 | $81.10 | $79.70 | $79.90 | 98,273 |
| 11/19/2025 | $79.60 | $79.90 | $78.70 | $78.80 | 184,454 |
| 11/18/2025 | $79.40 | $80.50 | $79.40 | $79.60 | 129,211 |
| 11/17/2025 | $81.10 | $81.10 | $79.70 | $79.80 | 249,620 |
| 11/14/2025 | $81.30 | $82.00 | $81.00 | $81.10 | 131,658 |
| 11/13/2025 | $82.40 | $83.80 | $81.60 | $82.00 | 302,930 |
| 11/12/2025 | $83.50 | $84.00 | $83.20 | $84.00 | 142,950 |
| 11/11/2025 | $84.00 | $85.00 | $83.20 | $83.50 | 233,212 |
| 11/10/2025 | $84.20 | $84.90 | $83.50 | $83.80 | 124,956 |
| 11/7/2025 | $86.50 | $86.50 | $83.70 | $84.00 | 506,680 |
| 11/6/2025 | $87.10 | $87.20 | $86.10 | $87.10 | 252,504 |
| 11/5/2025 | $84.40 | $87.50 | $83.60 | $86.90 | 519,562 |
| 11/4/2025 | $84.50 | $84.80 | $83.60 | $84.70 | 191,930 |
| 11/3/2025 | $84.10 | $84.50 | $83.00 | $84.50 | 224,138 |
| 10/31/2025 | $83.20 | $83.80 | $82.80 | $82.80 | 220,233 |
| 10/30/2025 | $84.00 | $84.80 | $83.00 | $83.00 | 191,769 |
| 10/29/2025 | $84.50 | $84.90 | $83.00 | $84.00 | 191,001 |
| 10/28/2025 | $85.20 | $85.20 | $83.90 | $83.90 | 229,627 |
| 10/27/2025 | $85.70 | $86.50 | $84.40 | $85.20 | 336,993 |
| 10/23/2025 | $85.30 | $85.80 | $84.70 | $85.40 | 264,095 |
| 10/22/2025 | $84.00 | $86.10 | $82.70 | $85.70 | 794,203 |
| 10/21/2025 | $80.00 | $84.20 | $79.50 | $84.00 | 917,513 |
| 10/20/2025 | $80.30 | $80.60 | $79.30 | $79.50 | 238,586 |
| 10/17/2025 | $81.30 | $81.30 | $80.10 | $80.20 | 191,835 |