8926.TW8926.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.30 | $42.85 | $41.95 | $42.65 | 983,330 |
| 1/14/2026 | $41.85 | $42.45 | $41.80 | $42.30 | 1.39M |
| 1/13/2026 | $41.05 | $42.10 | $41.05 | $41.75 | 1.70M |
| 1/12/2026 | $41.00 | $41.10 | $40.80 | $41.05 | 648,868 |
| 1/9/2026 | $40.95 | $41.05 | $40.70 | $40.90 | 619,148 |
| 1/8/2026 | $40.50 | $41.00 | $40.40 | $40.90 | 677,370 |
| 1/7/2026 | $40.55 | $40.65 | $40.00 | $40.50 | 2.07M |
| 1/6/2026 | $41.05 | $41.20 | $40.40 | $40.60 | 1.88M |
| 1/5/2026 | $40.90 | $41.15 | $40.80 | $41.05 | 1.25M |
| 1/2/2026 | $40.90 | $41.10 | $40.80 | $40.90 | 597,131 |
| 12/31/2025 | $41.10 | $41.10 | $40.75 | $40.85 | 748,399 |
| 12/30/2025 | $41.15 | $41.15 | $40.85 | $41.10 | 549,543 |
| 12/29/2025 | $40.90 | $41.25 | $40.90 | $41.15 | 564,981 |
| 12/26/2025 | $41.00 | $41.10 | $40.90 | $41.00 | 554,932 |
| 12/24/2025 | $41.30 | $41.45 | $41.10 | $41.15 | 496,399 |
| 12/23/2025 | $41.50 | $41.60 | $41.20 | $41.30 | 756,827 |
| 12/22/2025 | $40.90 | $41.40 | $40.90 | $41.40 | 713,037 |
| 12/19/2025 | $40.20 | $40.90 | $40.20 | $40.85 | 810,573 |
| 12/18/2025 | $40.20 | $40.40 | $39.90 | $40.20 | 885,573 |
| 12/17/2025 | $40.50 | $40.70 | $40.15 | $40.20 | 1.38M |
| 12/16/2025 | $40.60 | $41.00 | $40.20 | $40.45 | 1.75M |
| 12/15/2025 | $40.85 | $41.15 | $40.70 | $40.70 | 1.08M |
| 12/12/2025 | $41.05 | $41.20 | $40.75 | $40.90 | 941,364 |
| 12/11/2025 | $41.10 | $41.20 | $40.70 | $41.10 | 1.03M |
| 12/10/2025 | $41.15 | $41.35 | $41.00 | $41.10 | 883,816 |
| 12/9/2025 | $41.50 | $41.80 | $41.15 | $41.20 | 869,687 |
| 12/8/2025 | $41.30 | $41.80 | $41.25 | $41.55 | 697,346 |
| 12/5/2025 | $41.60 | $41.60 | $41.20 | $41.30 | 784,322 |
| 12/4/2025 | $41.10 | $41.70 | $41.10 | $41.60 | 540,472 |
| 12/3/2025 | $41.15 | $41.20 | $40.80 | $41.10 | 756,121 |
| 12/2/2025 | $41.30 | $41.35 | $41.00 | $41.00 | 574,591 |
| 12/1/2025 | $41.50 | $41.80 | $41.05 | $41.05 | 1.35M |
| 11/28/2025 | $41.65 | $41.80 | $41.35 | $41.50 | 1.13M |
| 11/27/2025 | $41.55 | $41.80 | $41.30 | $41.70 | 495,163 |
| 11/26/2025 | $41.10 | $41.80 | $41.10 | $41.50 | 754,379 |
| 11/25/2025 | $41.30 | $41.35 | $40.80 | $41.00 | 894,804 |
| 11/24/2025 | $41.55 | $41.60 | $40.90 | $41.20 | 1.28M |
| 11/21/2025 | $41.50 | $41.60 | $41.00 | $41.10 | 1.11M |
| 11/20/2025 | $41.20 | $42.40 | $41.20 | $41.35 | 1.58M |
| 11/19/2025 | $40.35 | $41.60 | $40.35 | $41.10 | 2.00M |
| 11/18/2025 | $41.65 | $41.80 | $40.20 | $40.20 | 4.90M |
| 11/17/2025 | $42.60 | $42.60 | $41.35 | $41.70 | 3.98M |
| 11/14/2025 | $44.45 | $44.50 | $42.80 | $42.90 | 5.02M |
| 11/13/2025 | $47.75 | $48.20 | $44.70 | $44.85 | 9.15M |
| 11/12/2025 | $48.60 | $49.10 | $48.25 | $48.70 | 1.20M |
| 11/11/2025 | $49.35 | $49.45 | $48.15 | $48.65 | 1.71M |
| 11/10/2025 | $49.50 | $49.55 | $48.80 | $49.35 | 1.08M |
| 11/7/2025 | $49.85 | $49.85 | $49.10 | $49.55 | 921,873 |
| 11/6/2025 | $49.65 | $49.85 | $49.20 | $49.65 | 2.29M |
| 11/5/2025 | $49.00 | $49.60 | $48.45 | $49.30 | 1.03M |
| 11/4/2025 | $48.95 | $49.75 | $48.90 | $49.10 | 1.70M |
| 11/3/2025 | $48.25 | $48.60 | $48.20 | $48.60 | 726,674 |
| 10/31/2025 | $48.15 | $48.90 | $48.15 | $48.25 | 916,056 |
| 10/30/2025 | $48.15 | $48.55 | $47.85 | $47.90 | 1.09M |
| 10/29/2025 | $48.25 | $48.40 | $47.60 | $48.15 | 1.65M |
| 10/28/2025 | $48.65 | $49.25 | $47.95 | $48.15 | 1.57M |
| 10/27/2025 | $50.40 | $50.70 | $48.80 | $48.85 | 2.35M |
| 10/23/2025 | $50.00 | $50.40 | $49.90 | $50.20 | 1.55M |
| 10/22/2025 | $50.10 | $50.20 | $49.45 | $50.20 | 1.21M |
| 10/21/2025 | $50.30 | $50.60 | $49.65 | $50.20 | 1.83M |
| 10/20/2025 | $49.50 | $51.40 | $49.50 | $50.10 | 6.17M |
| 10/17/2025 | $49.00 | $49.45 | $48.85 | $49.35 | 2.03M |