9904.TW9904.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.65 | $32.00 | $31.45 | $31.70 | 6.14M |
| 1/14/2026 | $31.10 | $31.70 | $31.10 | $31.65 | 9.21M |
| 1/13/2026 | $32.20 | $32.20 | $30.90 | $31.00 | 17.10M |
| 1/12/2026 | $31.50 | $32.40 | $31.35 | $32.20 | 19.19M |
| 1/9/2026 | $31.00 | $31.50 | $30.95 | $31.25 | 8.20M |
| 1/8/2026 | $31.10 | $31.10 | $30.70 | $30.80 | 7.05M |
| 1/7/2026 | $30.50 | $31.20 | $30.35 | $31.15 | 15.51M |
| 1/6/2026 | $30.35 | $30.60 | $30.20 | $30.40 | 6.16M |
| 1/5/2026 | $30.50 | $30.70 | $30.15 | $30.15 | 17.79M |
| 1/2/2026 | $30.30 | $31.00 | $30.25 | $30.25 | 18.46M |
| 12/31/2025 | $30.20 | $30.45 | $30.10 | $30.15 | 11.34M |
| 12/30/2025 | $30.25 | $30.35 | $29.90 | $30.20 | 6.99M |
| 12/29/2025 | $30.40 | $30.65 | $30.30 | $30.40 | 6.40M |
| 12/26/2025 | $30.45 | $30.50 | $30.20 | $30.30 | 4.96M |
| 12/24/2025 | $30.60 | $30.65 | $30.20 | $30.25 | 9.32M |
| 12/23/2025 | $30.55 | $30.70 | $30.30 | $30.50 | 7.31M |
| 12/22/2025 | $30.90 | $30.95 | $30.45 | $30.55 | 11.22M |
| 12/19/2025 | $30.95 | $31.10 | $30.75 | $30.75 | 11.57M |
| 12/18/2025 | $31.05 | $31.15 | $30.75 | $30.90 | 7.71M |
| 12/17/2025 | $31.30 | $31.60 | $31.00 | $31.20 | 10.20M |
| 12/16/2025 | $30.70 | $31.35 | $30.70 | $31.25 | 9.51M |
| 12/15/2025 | $31.15 | $31.15 | $30.65 | $30.95 | 8.33M |
| 12/12/2025 | $31.20 | $31.65 | $31.15 | $31.25 | 8.65M |
| 12/11/2025 | $31.00 | $31.35 | $30.90 | $31.00 | 7.85M |
| 12/10/2025 | $30.80 | $31.00 | $30.65 | $30.80 | 6.10M |
| 12/9/2025 | $30.90 | $30.95 | $30.30 | $30.80 | 9.37M |
| 12/8/2025 | $31.30 | $31.55 | $31.00 | $31.10 | 8.22M |
| 12/5/2025 | $31.40 | $31.40 | $30.90 | $30.95 | 7.99M |
| 12/4/2025 | $31.60 | $31.70 | $31.35 | $31.40 | 7.04M |
| 12/3/2025 | $31.10 | $31.50 | $31.00 | $31.40 | 8.74M |
| 12/2/2025 | $31.10 | $31.30 | $30.75 | $31.00 | 8.80M |
| 12/1/2025 | $30.55 | $31.20 | $30.55 | $31.10 | 14.41M |
| 11/28/2025 | $30.50 | $30.80 | $30.40 | $30.60 | 5.61M |
| 11/27/2025 | $30.60 | $30.75 | $30.15 | $30.60 | 9.85M |
| 11/26/2025 | $30.10 | $30.55 | $30.10 | $30.50 | 15.45M |
| 11/25/2025 | $29.85 | $30.00 | $29.55 | $29.85 | 7.00M |
| 11/24/2025 | $29.50 | $30.00 | $29.50 | $29.85 | 11.69M |
| 11/21/2025 | $29.40 | $29.70 | $29.20 | $29.30 | 8.61M |
| 11/20/2025 | $29.60 | $29.80 | $29.45 | $29.60 | 9.77M |
| 11/19/2025 | $29.20 | $29.45 | $29.05 | $29.40 | 8.23M |
| 11/18/2025 | $29.50 | $29.50 | $28.90 | $29.10 | 15.81M |
| 11/17/2025 | $30.30 | $30.50 | $29.70 | $29.75 | 12.68M |
| 11/14/2025 | $29.85 | $30.80 | $29.50 | $29.90 | 25.66M |
| 11/13/2025 | $29.50 | $30.20 | $29.50 | $29.80 | 15.29M |
| 11/12/2025 | $29.05 | $29.55 | $28.95 | $29.40 | 10.82M |
| 11/11/2025 | $29.10 | $29.15 | $28.85 | $28.95 | 4.09M |
| 11/10/2025 | $29.25 | $29.25 | $28.80 | $28.85 | 6.12M |
| 11/7/2025 | $29.35 | $29.40 | $29.15 | $29.30 | 6.38M |
| 11/6/2025 | $29.20 | $29.40 | $28.80 | $29.40 | 7.58M |
| 11/5/2025 | $28.60 | $29.05 | $28.40 | $29.05 | 8.61M |
| 11/4/2025 | $28.70 | $28.95 | $28.55 | $28.65 | 8.18M |
| 11/3/2025 | $29.50 | $29.50 | $28.65 | $28.70 | 13.97M |
| 10/31/2025 | $29.20 | $29.50 | $29.05 | $29.30 | 11.91M |
| 10/30/2025 | $29.25 | $29.35 | $28.90 | $29.05 | 9.69M |
| 10/29/2025 | $29.35 | $29.50 | $29.20 | $29.25 | 7.05M |
| 10/28/2025 | $29.80 | $29.90 | $29.15 | $29.20 | 12.56M |
| 10/27/2025 | $30.30 | $30.40 | $29.65 | $29.70 | 10.29M |
| 10/23/2025 | $30.00 | $30.25 | $29.85 | $30.10 | 10.03M |
| 10/22/2025 | $29.45 | $30.20 | $29.40 | $30.00 | 21.81M |
| 10/21/2025 | $29.40 | $29.45 | $29.20 | $29.25 | 5.30M |
| 10/20/2025 | $29.30 | $29.60 | $29.15 | $29.20 | 8.87M |
| 10/17/2025 | $29.25 | $29.45 | $29.05 | $29.15 | 8.01M |