9802.TW9802.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $102.50 | $103.00 | $101.00 | $101.50 | 226,107 |
| 1/14/2026 | $101.50 | $103.50 | $101.50 | $102.50 | 778,599 |
| 1/13/2026 | $103.00 | $103.00 | $100.50 | $101.50 | 889,224 |
| 1/12/2026 | $102.50 | $103.00 | $101.50 | $102.50 | 1.17M |
| 1/9/2026 | $101.00 | $104.00 | $101.00 | $103.00 | 1.08M |
| 1/8/2026 | $100.00 | $101.00 | $99.30 | $100.00 | 1.19M |
| 1/7/2026 | $100.00 | $100.50 | $99.10 | $99.90 | 1.18M |
| 1/6/2026 | $100.50 | $102.00 | $100.00 | $101.00 | 795,928 |
| 1/5/2026 | $102.00 | $102.00 | $99.90 | $100.00 | 1.17M |
| 1/2/2026 | $102.50 | $103.50 | $101.50 | $102.00 | 607,291 |
| 12/31/2025 | $102.00 | $102.00 | $100.50 | $102.00 | 746,518 |
| 12/30/2025 | $103.00 | $103.00 | $100.00 | $102.00 | 1.77M |
| 12/29/2025 | $105.00 | $106.00 | $102.00 | $102.50 | 788,706 |
| 12/26/2025 | $103.50 | $104.50 | $102.50 | $102.50 | 972,655 |
| 12/24/2025 | $105.00 | $105.50 | $103.00 | $103.50 | 582,606 |
| 12/23/2025 | $107.50 | $107.50 | $103.50 | $104.50 | 1.27M |
| 12/22/2025 | $106.50 | $108.00 | $106.50 | $107.00 | 487,994 |
| 12/19/2025 | $106.50 | $107.00 | $106.00 | $106.00 | 421,477 |
| 12/18/2025 | $106.00 | $107.00 | $106.00 | $106.50 | 316,261 |
| 12/17/2025 | $107.00 | $107.50 | $105.50 | $106.50 | 483,414 |
| 12/16/2025 | $107.00 | $108.00 | $106.00 | $106.50 | 404,028 |
| 12/15/2025 | $107.50 | $109.00 | $107.00 | $107.50 | 431,202 |
| 12/12/2025 | $110.00 | $110.00 | $107.50 | $109.00 | 578,792 |
| 12/11/2025 | $110.00 | $110.50 | $107.50 | $108.50 | 744,880 |
| 12/10/2025 | $108.00 | $112.00 | $107.00 | $110.00 | 1.39M |
| 12/9/2025 | $112.50 | $112.50 | $107.00 | $108.00 | 2.27M |
| 12/8/2025 | $114.50 | $115.00 | $113.50 | $114.00 | 531,369 |
| 12/5/2025 | $115.00 | $116.50 | $113.50 | $115.00 | 867,530 |
| 12/4/2025 | $113.00 | $115.50 | $112.00 | $115.00 | 1.64M |
| 12/3/2025 | $112.00 | $112.50 | $111.00 | $111.50 | 442,622 |
| 12/2/2025 | $113.50 | $115.00 | $111.00 | $111.00 | 1.18M |
| 12/1/2025 | $111.00 | $113.50 | $109.00 | $113.50 | 1.86M |
| 11/28/2025 | $113.00 | $113.00 | $109.00 | $111.00 | 2.84M |
| 11/27/2025 | $115.00 | $115.00 | $112.50 | $113.00 | 3.92M |
| 11/26/2025 | $111.00 | $116.50 | $110.50 | $114.50 | 3.61M |
| 11/25/2025 | $109.00 | $112.00 | $109.00 | $110.00 | 1.47M |
| 11/24/2025 | $110.00 | $112.00 | $106.00 | $110.50 | 2.79M |
| 11/21/2025 | $105.50 | $108.50 | $105.00 | $108.50 | 1.94M |
| 11/20/2025 | $108.00 | $108.00 | $104.50 | $106.00 | 2.07M |
| 11/19/2025 | $105.00 | $109.00 | $103.50 | $106.50 | 1.81M |
| 11/18/2025 | $111.50 | $111.50 | $104.00 | $104.50 | 2.74M |
| 11/17/2025 | $114.50 | $114.50 | $110.00 | $113.00 | 3.65M |
| 11/14/2025 | $109.50 | $116.00 | $109.50 | $113.50 | 7.12M |
| 11/13/2025 | $103.00 | $111.00 | $103.00 | $111.00 | 7.53M |
| 11/12/2025 | $100.00 | $102.00 | $100.00 | $101.00 | 1.29M |
| 11/11/2025 | $100.00 | $101.00 | $99.20 | $99.20 | 779,429 |
| 11/10/2025 | $99.90 | $100.50 | $98.50 | $99.50 | 922,380 |
| 11/7/2025 | $100.00 | $100.50 | $98.60 | $98.80 | 1.29M |
| 11/6/2025 | $99.60 | $101.00 | $98.50 | $100.50 | 1.67M |
| 11/5/2025 | $98.10 | $99.30 | $97.30 | $99.10 | 1.23M |
| 11/4/2025 | $97.20 | $99.70 | $96.00 | $99.40 | 1.70M |
| 11/3/2025 | $96.30 | $97.00 | $95.40 | $96.50 | 968,670 |
| 10/31/2025 | $95.20 | $96.20 | $94.10 | $96.10 | 1.35M |
| 10/30/2025 | $98.10 | $98.10 | $95.00 | $95.00 | 2.82M |
| 10/29/2025 | $99.90 | $99.90 | $97.40 | $98.60 | 2.44M |
| 10/28/2025 | $102.50 | $104.00 | $98.50 | $99.40 | 3.92M |
| 10/27/2025 | $103.50 | $103.50 | $100.00 | $100.50 | 2.10M |
| 10/23/2025 | $104.00 | $105.50 | $103.00 | $103.50 | 910,514 |
| 10/22/2025 | $103.00 | $106.00 | $102.50 | $103.50 | 1.09M |
| 10/21/2025 | $104.50 | $104.50 | $102.50 | $103.00 | 1.09M |
| 10/20/2025 | $106.00 | $106.00 | $103.00 | $103.50 | 1.37M |
| 10/17/2025 | $104.00 | $105.50 | $103.50 | $104.50 | 954,310 |