8454.TW8454.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $209.00 | $209.00 | $204.00 | $205.50 | 274,040 |
| 1/14/2026 | $205.00 | $210.50 | $204.00 | $207.50 | 652,188 |
| 1/13/2026 | $206.50 | $208.50 | $202.50 | $203.50 | 384,888 |
| 1/12/2026 | $206.00 | $210.00 | $205.50 | $208.00 | 342,464 |
| 1/9/2026 | $205.50 | $206.00 | $201.50 | $205.50 | 382,792 |
| 1/8/2026 | $210.00 | $212.50 | $204.50 | $204.50 | 469,939 |
| 1/7/2026 | $203.00 | $210.00 | $202.50 | $209.00 | 900,323 |
| 1/6/2026 | $204.00 | $205.00 | $201.50 | $203.00 | 769,018 |
| 1/5/2026 | $206.50 | $206.50 | $203.00 | $203.00 | 629,724 |
| 1/2/2026 | $207.50 | $208.50 | $206.00 | $206.00 | 669,091 |
| 12/31/2025 | $211.00 | $211.50 | $206.50 | $207.50 | 716,386 |
| 12/30/2025 | $210.50 | $212.50 | $204.00 | $210.00 | 852,202 |
| 12/29/2025 | $208.50 | $219.50 | $208.00 | $209.00 | 1.81M |
| 12/26/2025 | $214.00 | $214.00 | $207.00 | $207.50 | 687,962 |
| 12/24/2025 | $213.50 | $215.50 | $212.00 | $212.00 | 418,859 |
| 12/23/2025 | $216.00 | $216.00 | $213.00 | $213.50 | 254,906 |
| 12/22/2025 | $214.00 | $221.00 | $214.00 | $215.50 | 683,976 |
| 12/19/2025 | $210.00 | $213.00 | $209.00 | $211.00 | 525,233 |
| 12/18/2025 | $210.50 | $212.50 | $209.50 | $209.50 | 315,219 |
| 12/17/2025 | $213.00 | $213.50 | $209.50 | $210.50 | 385,910 |
| 12/16/2025 | $208.50 | $213.00 | $207.00 | $210.00 | 562,639 |
| 12/15/2025 | $213.00 | $213.00 | $208.50 | $209.50 | 317,132 |
| 12/12/2025 | $214.00 | $217.50 | $214.00 | $215.00 | 372,060 |
| 12/11/2025 | $215.50 | $216.50 | $211.00 | $213.50 | 396,428 |
| 12/10/2025 | $214.00 | $217.00 | $214.00 | $215.50 | 191,952 |
| 12/9/2025 | $216.00 | $216.00 | $213.00 | $213.50 | 262,986 |
| 12/8/2025 | $212.00 | $218.00 | $212.00 | $217.00 | 298,549 |
| 12/5/2025 | $213.50 | $214.50 | $211.50 | $212.00 | 361,794 |
| 12/4/2025 | $216.00 | $217.00 | $213.00 | $214.00 | 398,213 |
| 12/3/2025 | $221.00 | $221.00 | $215.50 | $216.00 | 406,383 |
| 12/2/2025 | $222.50 | $222.50 | $219.00 | $219.00 | 428,887 |
| 12/1/2025 | $225.00 | $225.00 | $222.00 | $222.50 | 267,012 |
| 11/28/2025 | $226.00 | $228.00 | $224.50 | $227.00 | 251,612 |
| 11/27/2025 | $226.00 | $228.00 | $224.50 | $228.00 | 279,178 |
| 11/26/2025 | $222.00 | $229.50 | $222.00 | $229.00 | 384,593 |
| 11/25/2025 | $226.50 | $226.50 | $221.50 | $222.00 | 433,589 |
| 11/24/2025 | $223.00 | $227.50 | $222.50 | $227.50 | 317,406 |
| 11/21/2025 | $230.00 | $230.00 | $222.00 | $223.50 | 551,439 |
| 11/20/2025 | $230.50 | $232.50 | $227.50 | $228.50 | 316,434 |
| 11/19/2025 | $233.00 | $233.00 | $228.50 | $230.50 | 233,763 |
| 11/18/2025 | $238.50 | $238.50 | $231.00 | $231.00 | 419,947 |
| 11/17/2025 | $244.00 | $244.00 | $238.50 | $238.50 | 411,407 |
| 11/14/2025 | $239.50 | $246.00 | $238.50 | $244.00 | 482,545 |
| 11/13/2025 | $241.00 | $243.50 | $236.00 | $240.00 | 496,161 |
| 11/12/2025 | $240.00 | $245.50 | $238.00 | $240.00 | 744,077 |
| 11/11/2025 | $242.00 | $244.00 | $237.00 | $239.00 | 348,732 |
| 11/10/2025 | $249.50 | $250.00 | $239.50 | $242.00 | 460,990 |
| 11/7/2025 | $244.00 | $251.00 | $242.50 | $245.50 | 809,313 |
| 11/6/2025 | $239.00 | $248.00 | $238.50 | $248.00 | 861,330 |
| 11/5/2025 | $236.00 | $236.50 | $231.00 | $236.50 | 200,592 |
| 11/4/2025 | $238.00 | $239.50 | $235.00 | $236.00 | 261,834 |
| 11/3/2025 | $233.50 | $238.00 | $232.50 | $237.00 | 293,438 |
| 10/31/2025 | $231.50 | $236.50 | $230.50 | $233.50 | 316,675 |
| 10/30/2025 | $232.00 | $232.00 | $227.00 | $230.00 | 380,609 |
| 10/29/2025 | $230.00 | $232.00 | $229.00 | $230.00 | 267,185 |
| 10/28/2025 | $234.00 | $235.00 | $229.00 | $229.00 | 426,326 |
| 10/27/2025 | $233.50 | $236.00 | $232.50 | $233.50 | 219,759 |
| 10/23/2025 | $235.50 | $235.50 | $232.00 | $233.00 | 307,922 |
| 10/22/2025 | $234.50 | $238.00 | $234.50 | $236.00 | 190,526 |
| 10/21/2025 | $236.50 | $238.50 | $235.50 | $235.50 | 137,192 |
| 10/20/2025 | $240.00 | $240.00 | $234.00 | $234.50 | 258,428 |
| 10/17/2025 | $237.50 | $239.50 | $234.50 | $236.00 | 352,540 |