8422.TW8422.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.90 | $47.05 | $46.75 | $46.75 | 100.29M |
| 1/14/2026 | $51.90 | $51.90 | $51.90 | $51.90 | 36.78M |
| 1/13/2026 | $47.20 | $47.20 | $47.20 | $47.20 | 23.17M |
| 1/12/2026 | $42.85 | $42.95 | $42.80 | $42.95 | 59.80M |
| 1/9/2026 | $35.85 | $39.05 | $34.80 | $39.05 | 265.41M |
| 1/8/2026 | $36.20 | $37.50 | $35.35 | $35.50 | 276.25M |
| 1/7/2026 | $32.55 | $34.90 | $32.35 | $34.90 | 162.83M |
| 1/6/2026 | $31.55 | $33.00 | $31.40 | $31.75 | 92.26M |
| 1/5/2026 | $32.80 | $33.80 | $31.20 | $31.30 | 123.46M |
| 1/2/2026 | $32.50 | $34.50 | $31.80 | $32.50 | 200.75M |
| 12/31/2025 | $29.90 | $33.10 | $29.60 | $31.60 | 190.87M |
| 12/30/2025 | $29.45 | $30.50 | $29.10 | $30.10 | 155.86M |
| 12/29/2025 | $27.30 | $29.30 | $27.20 | $29.30 | 91.94M |
| 12/26/2025 | $24.45 | $26.95 | $24.35 | $26.65 | 64.05M |
| 12/24/2025 | $24.65 | $24.70 | $24.10 | $24.50 | 30.82M |
| 12/23/2025 | $24.95 | $25.10 | $24.50 | $24.60 | 30.51M |
| 12/22/2025 | $24.55 | $25.10 | $24.40 | $24.80 | 31.55M |
| 12/19/2025 | $24.60 | $25.10 | $24.35 | $24.50 | 33.73M |
| 12/18/2025 | $24.55 | $24.95 | $24.20 | $24.60 | 33.49M |
| 12/17/2025 | $24.75 | $24.95 | $24.10 | $24.70 | 48.12M |
| 12/16/2025 | $23.35 | $24.90 | $23.10 | $24.50 | 43.81M |
| 12/15/2025 | $22.80 | $23.60 | $22.30 | $23.45 | 16.60M |
| 12/12/2025 | $22.40 | $23.00 | $22.30 | $22.70 | 11.38M |
| 12/11/2025 | $22.35 | $22.50 | $22.00 | $22.15 | 8.89M |
| 12/10/2025 | $22.25 | $22.55 | $22.10 | $22.15 | 12.09M |
| 12/9/2025 | $22.05 | $22.60 | $21.90 | $22.30 | 19.09M |
| 12/8/2025 | $23.50 | $23.60 | $22.90 | $22.95 | 10.38M |
| 12/5/2025 | $23.20 | $23.45 | $23.00 | $23.40 | 7.41M |
| 12/4/2025 | $23.85 | $23.85 | $23.10 | $23.15 | 11.74M |
| 12/3/2025 | $23.70 | $23.95 | $23.50 | $23.65 | 9.82M |
| 12/2/2025 | $23.95 | $24.10 | $23.50 | $23.50 | 13.21M |
| 12/1/2025 | $24.50 | $24.50 | $23.55 | $23.90 | 21.21M |
| 11/28/2025 | $24.00 | $24.85 | $23.75 | $24.50 | 27.38M |
| 11/27/2025 | $25.15 | $25.25 | $23.65 | $24.00 | 33.48M |
| 11/26/2025 | $23.00 | $25.30 | $23.00 | $24.85 | 52.02M |
| 11/25/2025 | $23.00 | $23.10 | $22.50 | $23.00 | 12.46M |
| 11/24/2025 | $22.55 | $23.00 | $22.30 | $22.80 | 14.87M |
| 11/21/2025 | $22.00 | $22.30 | $21.35 | $22.20 | 12.19M |
| 11/20/2025 | $21.50 | $22.45 | $21.00 | $22.20 | 19.13M |
| 11/19/2025 | $21.55 | $21.90 | $20.60 | $20.90 | 33.02M |
| 11/18/2025 | $24.40 | $24.40 | $22.25 | $22.25 | 38.71M |
| 11/17/2025 | $24.50 | $25.20 | $23.65 | $24.70 | 29.54M |
| 11/14/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/13/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/12/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/11/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/10/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/7/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/6/2025 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 11/5/2025 | $24.20 | $25.00 | $23.95 | $25.00 | 24.08M |
| 11/4/2025 | $24.30 | $24.40 | $24.10 | $24.20 | 8.57M |
| 11/3/2025 | $24.20 | $24.40 | $24.00 | $24.20 | 12.86M |
| 10/31/2025 | $24.20 | $24.30 | $24.00 | $24.20 | 11.31M |
| 10/30/2025 | $24.00 | $24.50 | $24.00 | $24.20 | 13.16M |
| 10/29/2025 | $24.20 | $24.30 | $23.90 | $24.00 | 10.48M |
| 10/28/2025 | $24.00 | $24.40 | $23.60 | $24.10 | 13.45M |
| 10/27/2025 | $24.30 | $24.30 | $23.50 | $24.10 | 25.90M |
| 10/23/2025 | $25.10 | $25.60 | $23.50 | $23.80 | 85.93M |
| 10/22/2025 | $23.30 | $24.70 | $23.20 | $24.70 | 59.68M |
| 10/21/2025 | $21.30 | $22.60 | $21.30 | $22.50 | 23.90M |
| 10/20/2025 | $20.80 | $21.50 | $20.80 | $21.20 | 17.35M |
| 10/17/2025 | $20.90 | $21.10 | $20.70 | $20.70 | 8.73M |