8463.TW(8463.TW)
8463.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $21.30 | $21.40 | $21.30 | $21.40 | 26,003 |
| 10/13/2026 | $21.35 | $21.45 | $21.20 | $21.20 | 22,130 |
| 10/12/2026 | $21.25 | $21.35 | $21.25 | $21.35 | 26,100 |
| 10/8/2026 | $21.25 | $21.25 | $21.15 | $21.20 | 12,094 |
| 10/7/2026 | $21.25 | $21.25 | $21.15 | $21.25 | 10,031 |
| 10/6/2026 | $21.00 | $21.25 | $21.00 | $21.25 | 25,000 |
| 10/5/2026 | $21.20 | $21.40 | $20.90 | $21.00 | 160,142 |
| 10/2/2026 | $21.10 | $21.20 | $21.10 | $21.20 | 24,018 |
| 10/1/2026 | $21.25 | $21.25 | $21.15 | $21.20 | 17,010 |
| 9/30/2026 | $21.00 | $21.25 | $21.00 | $21.25 | 30,140 |
| 9/29/2026 | $21.00 | $21.10 | $20.90 | $20.95 | 101,166 |
| 9/24/2026 | $21.10 | $21.20 | $21.05 | $21.20 | 25,500 |
| 9/23/2026 | $21.10 | $21.30 | $20.95 | $21.05 | 85,096 |
| 9/22/2026 | $21.25 | $21.25 | $20.95 | $21.15 | 78,374 |
| 9/21/2026 | $21.30 | $21.30 | $21.10 | $21.25 | 29,200 |
| 9/18/2026 | $21.00 | $21.40 | $21.00 | $21.30 | 30,997 |
| 9/17/2026 | $21.05 | $21.15 | $20.50 | $20.90 | 147,016 |
| 9/16/2026 | $20.85 | $21.25 | $20.85 | $21.20 | 34,155 |
| 9/15/2026 | $21.10 | $21.20 | $20.95 | $21.15 | 17,025 |
| 9/14/2026 | $21.10 | $21.30 | $20.80 | $21.10 | 19,012 |
| 9/11/2026 | $21.20 | $21.35 | $21.20 | $21.35 | 13,011 |
| 9/10/2026 | $21.30 | $21.40 | $21.30 | $21.40 | 9,050 |
| 9/9/2026 | $21.50 | $21.50 | $21.40 | $21.50 | 15,307 |
| 9/8/2026 | $21.30 | $21.50 | $21.30 | $21.50 | 9,471 |
| 9/7/2026 | $21.45 | $21.50 | $21.35 | $21.50 | 39,000 |
| 9/4/2026 | $21.35 | $21.45 | $21.35 | $21.40 | 12,510 |
| 9/3/2026 | $21.40 | $21.60 | $21.40 | $21.40 | 18,753 |
| 9/2/2026 | $21.20 | $21.40 | $21.15 | $21.40 | 18,000 |
| 9/1/2026 | $21.25 | $21.40 | $21.25 | $21.30 | 40,008 |
| 8/31/2026 | $21.55 | $21.55 | $21.20 | $21.40 | 52,007 |
| 8/28/2026 | $21.50 | $21.50 | $21.45 | $21.50 | 33,000 |
| 8/27/2026 | $21.40 | $21.60 | $21.30 | $21.45 | 43,082 |
| 8/26/2026 | $21.20 | $21.40 | $21.15 | $21.40 | 26,000 |
| 8/25/2026 | $21.35 | $21.50 | $21.25 | $21.40 | 35,001 |
| 8/24/2026 | $21.55 | $21.55 | $21.30 | $21.35 | 20,218 |
| 8/21/2026 | $21.30 | $21.45 | $21.30 | $21.40 | 32,426 |
| 8/20/2026 | $21.25 | $21.35 | $21.10 | $21.35 | 24,000 |
| 8/19/2026 | $21.05 | $21.25 | $21.05 | $21.20 | 38,094 |
| 8/18/2026 | $21.35 | $21.35 | $21.15 | $21.25 | 31,619 |
| 8/17/2026 | $21.75 | $21.80 | $21.45 | $21.60 | 142,348 |
| 8/14/2026 | $20.80 | $21.60 | $20.80 | $21.40 | 194,954 |
| 8/13/2026 | $20.75 | $20.75 | $20.60 | $20.65 | 171,000 |
| 8/12/2026 | $20.80 | $20.85 | $20.60 | $20.75 | 99,210 |
| 8/11/2026 | $20.80 | $20.85 | $20.75 | $20.80 | 49,142 |
| 8/10/2026 | $20.80 | $21.00 | $20.70 | $20.80 | 42,100 |
| 8/7/2026 | $20.90 | $20.95 | $20.75 | $20.80 | 125,081 |
| 8/6/2026 | $20.95 | $21.00 | $20.75 | $20.90 | 72,488 |
| 8/5/2026 | $20.95 | $21.05 | $20.90 | $20.95 | 51,001 |
| 8/4/2026 | $20.90 | $21.20 | $20.90 | $21.05 | 45,838 |
| 8/3/2026 | $21.05 | $21.15 | $21.05 | $21.10 | 42,055 |
| 7/31/2026 | $21.20 | $21.25 | $20.80 | $21.15 | 31,000 |
| 7/30/2026 | $21.15 | $21.25 | $20.70 | $20.80 | 133,404 |
| 7/29/2026 | $21.40 | $21.40 | $20.90 | $21.20 | 78,620 |
| 7/28/2026 | $21.40 | $21.40 | $21.00 | $21.25 | 62,345 |
| 7/27/2026 | $21.40 | $21.55 | $21.35 | $21.55 | 20,000 |
| 7/24/2026 | $21.05 | $21.40 | $21.00 | $21.40 | 35,149 |
| 7/23/2026 | $21.20 | $21.40 | $21.20 | $21.40 | 17,175 |
| 7/22/2026 | $21.50 | $21.55 | $21.30 | $21.30 | 32,001 |
| 7/21/2026 | $21.40 | $21.50 | $21.40 | $21.50 | 46,059 |
| 7/20/2026 | $21.55 | $21.55 | $21.20 | $21.30 | 75,047 |
| 7/17/2026 | $21.60 | $21.60 | $21.20 | $21.50 | 56,484 |
| 7/16/2026 | $21.60 | $21.90 | $21.35 | $21.60 | 33,844 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
