8467.TW(8467.TW)
8467.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $107.50 | $111.50 | $107.50 | $111.50 | 165,743 |
| 10/13/2026 | $99.00 | $101.50 | $94.20 | $101.50 | 100,396 |
| 10/12/2026 | $93.50 | $93.70 | $92.10 | $92.30 | 15,678 |
| 10/8/2026 | $90.70 | $90.70 | $90.70 | $90.70 | 5,019 |
| 10/7/2026 | $89.50 | $91.50 | $89.50 | $91.50 | 11,780 |
| 10/6/2026 | $88.10 | $91.10 | $87.80 | $89.20 | 19,309 |
| 10/5/2026 | $88.30 | $88.30 | $86.50 | $88.30 | 7,152 |
| 10/2/2026 | $88.20 | $88.20 | $87.90 | $88.20 | 14,027 |
| 10/1/2026 | $87.10 | $88.10 | $87.10 | $88.10 | 6,320 |
| 9/30/2026 | $88.90 | $88.90 | $87.70 | $87.70 | 7,709 |
| 9/29/2026 | $89.00 | $89.00 | $88.00 | $88.00 | 5,340 |
| 9/24/2026 | $88.90 | $89.00 | $88.90 | $89.00 | 3,123 |
| 9/23/2026 | $87.50 | $87.80 | $87.00 | $87.70 | 9,427 |
| 9/22/2026 | $87.80 | $89.50 | $87.80 | $89.00 | 4,306 |
| 9/21/2026 | $90.00 | $91.60 | $89.00 | $91.10 | 6,372 |
| 9/18/2026 | $91.40 | $91.40 | $88.00 | $90.00 | 6,635 |
| 9/17/2026 | $84.50 | $88.60 | $84.50 | $88.60 | 12,886 |
| 9/16/2026 | $82.40 | $86.00 | $82.40 | $84.00 | 23,276 |
| 9/15/2026 | $84.30 | $84.30 | $83.30 | $84.30 | 8,260 |
| 9/14/2026 | $82.40 | $84.60 | $82.40 | $83.20 | 14,155 |
| 9/11/2026 | $86.90 | $87.00 | $83.50 | $83.50 | 44,569 |
| 9/10/2026 | $89.20 | $89.70 | $88.90 | $89.70 | 3,005 |
| 9/9/2026 | $93.00 | $93.00 | $90.00 | $90.70 | 12,167 |
| 9/8/2026 | $88.20 | $90.40 | $88.20 | $90.40 | 9,669 |
| 9/7/2026 | $91.80 | $93.50 | $90.00 | $90.30 | 25,021 |
| 9/4/2026 | $90.00 | $91.90 | $88.80 | $90.20 | 24,081 |
| 9/3/2026 | $90.50 | $90.50 | $90.00 | $90.00 | 27,157 |
| 9/2/2026 | $92.40 | $92.40 | $90.10 | $90.40 | 13,010 |
| 9/1/2026 | $91.80 | $92.40 | $91.80 | $92.40 | 3,053 |
| 8/31/2026 | $91.50 | $92.30 | $91.50 | $92.20 | 10,502 |
| 8/28/2026 | $93.80 | $97.00 | $93.10 | $93.40 | 22,132 |
| 8/27/2026 | $95.00 | $95.80 | $93.10 | $93.80 | 9,055 |
| 8/26/2026 | $94.50 | $96.70 | $94.40 | $94.70 | 27,129 |
| 8/25/2026 | $92.80 | $92.80 | $90.10 | $91.50 | 18,814 |
| 8/24/2026 | $95.70 | $96.20 | $95.10 | $95.10 | 8,031 |
| 8/21/2026 | $96.00 | $96.90 | $96.00 | $96.90 | 4,050 |
| 8/20/2026 | $96.20 | $97.00 | $95.50 | $97.00 | 28,150 |
| 8/19/2026 | $98.80 | $100.00 | $97.30 | $98.50 | 9,071 |
| 8/18/2026 | $99.00 | $100.00 | $98.50 | $98.50 | 28,487 |
| 8/17/2026 | $100.00 | $102.50 | $99.00 | $99.20 | 14,273 |
| 8/14/2026 | $102.50 | $102.50 | $101.00 | $101.50 | 22,329 |
| 8/13/2026 | $106.50 | $106.50 | $102.00 | $103.50 | 20,599 |
| 8/12/2026 | $105.00 | $108.00 | $101.50 | $102.50 | 60,829 |
| 8/11/2026 | $116.00 | $116.00 | $106.00 | $106.00 | 64,563 |
| 8/10/2026 | $98.00 | $106.00 | $98.00 | $106.00 | 54,644 |
| 8/7/2026 | $95.40 | $97.80 | $95.40 | $96.50 | 6,022 |
| 8/6/2026 | $97.00 | $97.90 | $95.90 | $97.90 | 20,193 |
| 8/5/2026 | $99.00 | $101.50 | $98.00 | $98.50 | 11,450 |
| 8/4/2026 | $98.00 | $99.00 | $97.70 | $99.00 | 10,108 |
| 8/3/2026 | $99.00 | $99.30 | $98.10 | $98.90 | 17,049 |
| 7/31/2026 | $100.00 | $100.00 | $98.00 | $100.00 | 15,053 |
| 7/30/2026 | $104.00 | $104.00 | $99.70 | $99.70 | 7,024 |
| 7/29/2026 | $105.00 | $105.00 | $99.00 | $101.00 | 26,332 |
| 7/28/2026 | $106.00 | $106.00 | $101.00 | $101.00 | 17,062 |
| 7/27/2026 | $100.50 | $103.00 | $100.50 | $103.00 | 6,000 |
| 7/24/2026 | $100.50 | $103.00 | $99.50 | $103.00 | 13,036 |
| 7/23/2026 | $102.00 | $103.50 | $100.00 | $102.00 | 17,332 |
| 7/22/2026 | $109.50 | $109.50 | $104.00 | $105.00 | 18,202 |
| 7/21/2026 | $98.50 | $106.00 | $98.50 | $106.00 | 15,028 |
| 7/20/2026 | $101.50 | $104.00 | $98.50 | $102.00 | 40,141 |
| 7/17/2026 | $106.50 | $107.00 | $100.00 | $102.50 | 30,935 |
| 7/16/2026 | $105.00 | $107.50 | $105.00 | $106.50 | 21,007 |
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
