8464.TW8464.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $405.00 | $427.50 | $403.50 | $423.00 | 1.38M |
| 1/14/2026 | $396.50 | $398.00 | $388.50 | $398.00 | 232,134 |
| 1/13/2026 | $393.50 | $394.00 | $386.00 | $394.00 | 415,738 |
| 1/12/2026 | $380.00 | $394.00 | $378.50 | $394.00 | 866,088 |
| 1/9/2026 | $379.00 | $380.00 | $373.00 | $377.00 | 529,678 |
| 1/8/2026 | $375.00 | $380.00 | $371.00 | $379.00 | 737,538 |
| 1/7/2026 | $374.50 | $374.50 | $369.00 | $373.00 | 533,505 |
| 1/6/2026 | $364.50 | $371.50 | $364.00 | $371.50 | 530,082 |
| 1/5/2026 | $366.50 | $369.00 | $359.50 | $364.50 | 882,330 |
| 1/2/2026 | $364.50 | $370.00 | $363.50 | $366.50 | 527,151 |
| 12/31/2025 | $364.00 | $365.50 | $361.00 | $361.00 | 367,819 |
| 12/30/2025 | $365.00 | $365.00 | $359.00 | $361.00 | 514,175 |
| 12/29/2025 | $369.50 | $369.50 | $364.00 | $365.00 | 502,881 |
| 12/26/2025 | $378.00 | $378.00 | $366.00 | $366.50 | 537,706 |
| 12/24/2025 | $380.00 | $381.00 | $377.50 | $378.00 | 303,918 |
| 12/23/2025 | $382.50 | $382.50 | $376.00 | $378.50 | 911,023 |
| 12/22/2025 | $391.00 | $391.00 | $379.50 | $381.00 | 512,178 |
| 12/19/2025 | $375.50 | $389.00 | $375.50 | $386.50 | 1.10M |
| 12/18/2025 | $371.00 | $380.00 | $371.00 | $377.00 | 586,685 |
| 12/17/2025 | $370.50 | $374.50 | $368.50 | $371.00 | 797,973 |
| 12/16/2025 | $377.50 | $381.00 | $370.00 | $370.50 | 1.00M |
| 12/15/2025 | $387.00 | $389.00 | $374.00 | $386.00 | 664,933 |
| 12/12/2025 | $389.50 | $390.00 | $380.50 | $385.50 | 734,211 |
| 12/11/2025 | $395.00 | $395.00 | $384.00 | $386.50 | 2.73M |
| 12/10/2025 | $392.00 | $394.50 | $389.00 | $393.00 | 585,840 |
| 12/9/2025 | $389.00 | $394.50 | $386.00 | $394.50 | 877,213 |
| 12/8/2025 | $393.00 | $394.50 | $387.00 | $392.50 | 956,574 |
| 12/5/2025 | $382.00 | $394.50 | $382.00 | $393.00 | 989,139 |
| 12/4/2025 | $379.00 | $383.00 | $377.50 | $381.50 | 959,404 |
| 12/3/2025 | $381.50 | $383.00 | $376.00 | $378.50 | 660,189 |
| 12/2/2025 | $374.00 | $383.50 | $374.00 | $379.00 | 702,066 |
| 12/1/2025 | $369.50 | $378.00 | $369.50 | $372.50 | 452,827 |
| 11/28/2025 | $375.00 | $378.00 | $371.50 | $372.50 | 536,135 |
| 11/27/2025 | $378.50 | $381.50 | $376.00 | $377.00 | 454,067 |
| 11/26/2025 | $374.00 | $386.50 | $374.00 | $382.00 | 694,061 |
| 11/25/2025 | $371.50 | $374.00 | $367.00 | $371.50 | 433,918 |
| 11/24/2025 | $369.00 | $379.00 | $369.00 | $373.50 | 1.78M |
| 11/21/2025 | $369.00 | $370.00 | $362.50 | $367.00 | 478,652 |
| 11/20/2025 | $369.50 | $370.00 | $364.00 | $365.50 | 358,286 |
| 11/19/2025 | $369.00 | $370.50 | $360.00 | $361.50 | 572,235 |
| 11/18/2025 | $364.00 | $369.50 | $360.00 | $363.00 | 738,432 |
| 11/17/2025 | $368.00 | $375.00 | $368.00 | $372.50 | 454,686 |
| 11/14/2025 | $359.00 | $379.00 | $359.00 | $368.00 | 1.24M |
| 11/13/2025 | $374.00 | $375.00 | $363.00 | $367.00 | 1.26M |
| 11/12/2025 | $374.00 | $383.50 | $373.00 | $378.50 | 930,468 |
| 11/11/2025 | $379.00 | $379.00 | $370.00 | $371.50 | 535,505 |
| 11/10/2025 | $369.50 | $374.50 | $366.50 | $371.50 | 495,618 |
| 11/7/2025 | $373.50 | $373.50 | $368.00 | $370.00 | 476,673 |
| 11/6/2025 | $370.50 | $377.00 | $369.00 | $374.00 | 434,407 |
| 11/5/2025 | $367.00 | $370.50 | $360.00 | $370.00 | 2.17M |
| 11/4/2025 | $376.50 | $382.50 | $370.50 | $372.00 | 576,600 |
| 11/3/2025 | $370.50 | $379.00 | $369.00 | $377.50 | 630,806 |
| 10/31/2025 | $379.00 | $379.00 | $366.50 | $370.00 | 1.12M |
| 10/30/2025 | $371.50 | $378.50 | $367.50 | $374.50 | 913,102 |
| 10/29/2025 | $378.00 | $381.00 | $373.00 | $374.00 | 950,483 |
| 10/28/2025 | $379.50 | $379.50 | $369.50 | $377.00 | 1.69M |
| 10/27/2025 | $388.50 | $390.50 | $377.50 | $378.50 | 1.49M |
| 10/23/2025 | $387.00 | $390.00 | $377.00 | $380.00 | 1.88M |
| 10/22/2025 | $390.50 | $396.00 | $390.00 | $391.00 | 517,865 |
| 10/21/2025 | $398.50 | $405.00 | $390.50 | $391.00 | 1.58M |
| 10/20/2025 | $396.00 | $403.00 | $396.00 | $397.00 | 567,741 |