8367.TW8367.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $45.00 | $45.75 | $44.85 | $45.45 | 97,734 |
| 3/2/2026 | $44.60 | $45.60 | $44.40 | $45.10 | 106,744 |
| 2/26/2026 | $44.00 | $44.75 | $44.00 | $44.50 | 52,329 |
| 2/25/2026 | $44.00 | $44.30 | $43.60 | $44.30 | 48,000 |
| 2/24/2026 | $43.75 | $44.50 | $43.75 | $44.00 | 39,446 |
| 2/23/2026 | $43.45 | $44.00 | $43.20 | $43.75 | 61,167 |
| 2/11/2026 | $42.95 | $43.15 | $42.95 | $43.10 | 68,005 |
| 2/10/2026 | $42.70 | $42.95 | $42.70 | $42.90 | 9,159 |
| 2/9/2026 | $42.70 | $42.70 | $42.65 | $42.70 | 13,000 |
| 2/6/2026 | $42.50 | $42.85 | $42.50 | $42.70 | 39,827 |
| 2/5/2026 | $43.10 | $43.15 | $42.80 | $42.85 | 26,000 |
| 2/4/2026 | $43.00 | $43.10 | $42.80 | $43.10 | 11,061 |
| 2/3/2026 | $42.95 | $43.25 | $42.90 | $43.00 | 40,457 |
| 2/2/2026 | $43.00 | $43.00 | $42.95 | $42.95 | 5,866 |
| 1/30/2026 | $43.00 | $43.15 | $42.95 | $43.00 | 63,002 |
| 1/29/2026 | $42.95 | $43.00 | $42.85 | $43.00 | 22,146 |
| 1/28/2026 | $43.45 | $43.45 | $43.00 | $43.20 | 45,338 |
| 1/27/2026 | $43.30 | $43.65 | $43.15 | $43.45 | 21,000 |
| 1/26/2026 | $43.70 | $43.80 | $42.80 | $43.10 | 35,367 |
| 1/23/2026 | $42.70 | $43.40 | $42.60 | $43.40 | 13,001 |
| 1/22/2026 | $43.25 | $43.30 | $42.95 | $43.00 | 21,217 |
| 1/21/2026 | $42.60 | $43.00 | $42.45 | $42.85 | 51,323 |
| 1/20/2026 | $43.30 | $43.30 | $42.85 | $42.85 | 83,145 |
| 1/19/2026 | $43.05 | $43.40 | $43.05 | $43.30 | 37,898 |
| 1/16/2026 | $43.70 | $43.70 | $43.30 | $43.30 | 40,405 |
| 1/15/2026 | $43.50 | $43.75 | $43.50 | $43.70 | 30,008 |
| 1/14/2026 | $43.15 | $43.55 | $43.15 | $43.45 | 43,715 |
| 1/13/2026 | $43.00 | $43.60 | $43.00 | $43.15 | 29,742 |
| 1/12/2026 | $42.65 | $43.15 | $42.65 | $43.00 | 34,103 |
| 1/9/2026 | $42.75 | $42.75 | $42.55 | $42.65 | 41,962 |
| 1/8/2026 | $43.00 | $43.00 | $42.50 | $42.50 | 12,331 |
| 1/7/2026 | $42.25 | $42.65 | $42.25 | $42.45 | 30,250 |
| 1/6/2026 | $42.50 | $42.50 | $41.75 | $42.40 | 111,326 |
| 1/5/2026 | $42.90 | $42.90 | $42.40 | $42.50 | 84,127 |
| 1/2/2026 | $43.50 | $43.55 | $42.75 | $42.75 | 56,619 |
| 12/31/2025 | $43.45 | $43.80 | $43.00 | $43.60 | 60,010 |
| 12/30/2025 | $44.45 | $44.45 | $43.40 | $43.45 | 15,000 |
| 12/29/2025 | $43.80 | $43.90 | $43.65 | $43.70 | 32,617 |
| 12/26/2025 | $43.60 | $43.70 | $43.55 | $43.70 | 57,690 |
| 12/24/2025 | $43.70 | $43.70 | $43.60 | $43.65 | 11,545 |
| 12/23/2025 | $43.75 | $43.75 | $43.65 | $43.65 | 46,077 |
| 12/22/2025 | $44.20 | $44.20 | $43.75 | $43.75 | 70,100 |
| 12/19/2025 | $43.70 | $43.95 | $43.70 | $43.80 | 30,556 |
| 12/18/2025 | $43.90 | $44.00 | $43.70 | $43.70 | 36,205 |
| 12/17/2025 | $43.75 | $44.15 | $43.75 | $43.80 | 25,000 |
| 12/16/2025 | $44.10 | $44.10 | $43.65 | $43.75 | 23,120 |
| 12/15/2025 | $44.20 | $44.45 | $44.10 | $44.10 | 30,211 |
| 12/12/2025 | $44.10 | $44.25 | $44.10 | $44.20 | 22,281 |
| 12/11/2025 | $44.35 | $44.35 | $44.10 | $44.10 | 45,252 |
| 12/10/2025 | $44.15 | $44.75 | $44.10 | $44.35 | 14,172 |
| 12/9/2025 | $44.20 | $44.45 | $44.05 | $44.05 | 33,114 |
| 12/8/2025 | $44.40 | $44.50 | $44.20 | $44.20 | 70,687 |
| 12/5/2025 | $44.60 | $44.60 | $44.50 | $44.50 | 19,124 |
| 12/4/2025 | $44.20 | $44.90 | $44.20 | $44.65 | 56,546 |
| 12/3/2025 | $44.20 | $44.20 | $43.80 | $44.05 | 44,017 |