8487.TW(8487.TW)
8487.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $70.10 | $70.30 | $69.70 | $69.70 | 5,486 |
| 10/13/2026 | $69.80 | $69.80 | $69.20 | $69.70 | 7,102 |
| 10/12/2026 | $69.10 | $70.10 | $69.10 | $70.10 | 8,764 |
| 10/8/2026 | $70.00 | $70.10 | $70.00 | $70.10 | 4,028 |
| 10/7/2026 | $70.10 | $70.10 | $69.80 | $70.00 | 6,658 |
| 10/6/2026 | $70.00 | $70.00 | $69.90 | $70.00 | 14,320 |
| 10/5/2026 | $70.30 | $70.30 | $70.00 | $70.00 | 27,192 |
| 10/2/2026 | $70.30 | $70.40 | $70.20 | $70.30 | 7,453 |
| 10/1/2026 | $70.50 | $70.90 | $70.00 | $70.30 | 27,430 |
| 9/30/2026 | $71.00 | $71.20 | $70.30 | $70.80 | 11,006 |
| 9/29/2026 | $70.30 | $70.40 | $70.00 | $70.40 | 15,023 |
| 9/24/2026 | $70.60 | $71.50 | $70.60 | $71.10 | 4,769 |
| 9/23/2026 | $70.30 | $70.40 | $70.10 | $70.10 | 7,720 |
| 9/22/2026 | $70.40 | $71.50 | $70.30 | $71.50 | 9,898 |
| 9/21/2026 | $71.90 | $71.90 | $70.60 | $71.50 | 10,854 |
| 9/18/2026 | $70.90 | $70.90 | $70.30 | $70.60 | 3,335 |
| 9/17/2026 | $70.60 | $71.00 | $70.50 | $71.00 | 7,298 |
| 9/16/2026 | $70.60 | $70.60 | $70.60 | $70.60 | 1,339 |
| 9/15/2026 | $70.50 | $70.50 | $70.00 | $70.00 | 7,216 |
| 9/14/2026 | $70.30 | $70.30 | $70.00 | $70.10 | 10,025 |
| 9/11/2026 | $70.50 | $70.50 | $70.50 | $70.50 | 2,762 |
| 9/10/2026 | $70.20 | $71.10 | $70.20 | $71.10 | 3,104 |
| 9/9/2026 | $71.20 | $71.20 | $70.40 | $70.90 | 3,747 |
| 9/8/2026 | $71.50 | $71.50 | $70.50 | $71.30 | 6,339 |
| 9/7/2026 | $70.20 | $71.40 | $70.20 | $71.40 | 17,916 |
| 9/4/2026 | $70.40 | $70.50 | $70.40 | $70.50 | 2,295 |
| 9/3/2026 | $70.60 | $70.60 | $70.40 | $70.40 | 9,643 |
| 9/2/2026 | $70.50 | $71.00 | $70.00 | $71.00 | 20,040 |
| 9/1/2026 | $71.00 | $71.00 | $70.50 | $70.50 | 8,735 |
| 8/31/2026 | $71.90 | $71.90 | $70.40 | $70.50 | 30,901 |
| 8/28/2026 | $72.50 | $72.50 | $70.90 | $71.90 | 10,090 |
| 8/27/2026 | $71.00 | $72.00 | $71.00 | $71.40 | 30,290 |
| 8/26/2026 | $71.70 | $71.70 | $71.60 | $71.60 | 2,330 |
| 8/25/2026 | $71.60 | $71.60 | $71.30 | $71.30 | 8,125 |
| 8/24/2026 | $71.00 | $71.30 | $71.00 | $71.30 | 6,464 |
| 8/21/2026 | $70.60 | $70.90 | $70.60 | $70.90 | 10,411 |
| 8/20/2026 | $71.00 | $71.00 | $70.40 | $70.60 | 28,798 |
| 8/19/2026 | $71.30 | $71.30 | $71.00 | $71.00 | 4,506 |
| 8/18/2026 | $72.90 | $72.90 | $71.30 | $71.30 | 15,336 |
| 8/17/2026 | $72.10 | $72.20 | $71.80 | $72.00 | 18,914 |
| 8/14/2026 | $72.10 | $73.30 | $72.10 | $72.20 | 9,475 |
| 8/13/2026 | $73.10 | $73.10 | $72.20 | $72.20 | 12,590 |
| 8/12/2026 | $72.10 | $72.40 | $72.10 | $72.40 | 6,559 |
| 8/11/2026 | $72.30 | $72.40 | $71.90 | $72.10 | 36,287 |
| 8/10/2026 | $73.00 | $73.00 | $72.00 | $72.60 | 22,777 |
| 8/7/2026 | $72.00 | $72.90 | $72.00 | $72.90 | 20,286 |
| 8/6/2026 | $70.60 | $72.70 | $70.30 | $72.40 | 91,458 |
| 8/5/2026 | $75.00 | $75.00 | $74.10 | $74.90 | 24,266 |
| 8/4/2026 | $76.40 | $76.40 | $74.80 | $75.00 | 22,161 |
| 8/3/2026 | $75.30 | $75.50 | $75.00 | $75.20 | 29,512 |
| 7/31/2026 | $74.30 | $76.00 | $74.20 | $75.00 | 24,650 |
| 7/30/2026 | $74.50 | $74.50 | $74.00 | $74.10 | 14,712 |
| 7/29/2026 | $76.00 | $76.00 | $74.10 | $74.50 | 31,375 |
| 7/28/2026 | $77.10 | $77.10 | $75.00 | $75.00 | 17,724 |
| 7/27/2026 | $75.50 | $75.50 | $75.30 | $75.30 | 19,266 |
| 7/24/2026 | $76.30 | $76.30 | $75.40 | $75.40 | 31,257 |
| 7/23/2026 | $75.20 | $75.80 | $75.20 | $75.60 | 30,302 |
| 7/22/2026 | $75.10 | $75.50 | $75.00 | $75.20 | 36,242 |
| 7/21/2026 | $75.10 | $75.60 | $75.00 | $75.00 | 28,443 |
| 7/20/2026 | $75.70 | $76.50 | $73.20 | $75.10 | 50,667 |
| 7/17/2026 | $75.50 | $76.80 | $75.50 | $76.00 | 57,433 |
| 7/16/2026 | $75.10 | $76.90 | $75.10 | $76.90 | 18,318 |
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
