9911.TW9911.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $84.00 | $85.20 | $84.00 | $85.20 | 222,729 |
| 1/14/2026 | $83.80 | $84.80 | $83.80 | $84.50 | 282,860 |
| 1/13/2026 | $83.80 | $84.00 | $83.50 | $83.80 | 154,706 |
| 1/12/2026 | $82.90 | $84.00 | $82.90 | $83.80 | 235,614 |
| 1/9/2026 | $82.50 | $83.10 | $82.50 | $82.90 | 127,528 |
| 1/8/2026 | $82.60 | $82.70 | $82.40 | $82.50 | 195,696 |
| 1/7/2026 | $83.00 | $83.10 | $82.00 | $82.70 | 504,585 |
| 1/6/2026 | $83.20 | $83.90 | $83.10 | $83.20 | 184,267 |
| 1/5/2026 | $83.70 | $84.00 | $83.30 | $83.40 | 226,087 |
| 1/2/2026 | $83.70 | $84.10 | $83.60 | $83.90 | 243,479 |
| 12/31/2025 | $83.70 | $83.90 | $83.50 | $83.70 | 132,399 |
| 12/30/2025 | $83.70 | $83.70 | $83.10 | $83.20 | 150,952 |
| 12/29/2025 | $83.50 | $83.80 | $83.40 | $83.70 | 104,833 |
| 12/26/2025 | $83.30 | $84.30 | $83.20 | $83.50 | 141,254 |
| 12/24/2025 | $83.50 | $83.50 | $83.20 | $83.30 | 150,765 |
| 12/23/2025 | $83.80 | $83.80 | $83.40 | $83.40 | 149,744 |
| 12/22/2025 | $84.10 | $84.10 | $83.60 | $83.80 | 145,655 |
| 12/19/2025 | $83.00 | $84.10 | $83.00 | $84.00 | 227,779 |
| 12/18/2025 | $83.80 | $83.80 | $83.00 | $83.00 | 116,143 |
| 12/17/2025 | $84.00 | $84.00 | $83.00 | $83.00 | 182,140 |
| 12/16/2025 | $83.50 | $84.00 | $83.30 | $83.30 | 256,487 |
| 12/15/2025 | $84.00 | $84.50 | $84.00 | $84.10 | 101,358 |
| 12/12/2025 | $84.50 | $84.50 | $83.90 | $84.10 | 90,365 |
| 12/11/2025 | $83.80 | $84.00 | $83.30 | $83.90 | 89,024 |
| 12/10/2025 | $83.60 | $84.30 | $83.60 | $83.70 | 126,688 |
| 12/9/2025 | $84.00 | $84.00 | $83.50 | $83.60 | 91,868 |
| 12/8/2025 | $84.20 | $84.60 | $83.80 | $83.90 | 105,036 |
| 12/5/2025 | $84.00 | $84.40 | $83.80 | $84.20 | 106,547 |
| 12/4/2025 | $84.30 | $84.30 | $83.80 | $84.20 | 77,129 |
| 12/3/2025 | $84.00 | $84.00 | $83.60 | $83.70 | 61,828 |
| 12/2/2025 | $83.70 | $83.90 | $83.20 | $83.70 | 219,198 |
| 12/1/2025 | $84.20 | $84.60 | $83.50 | $83.70 | 180,446 |
| 11/28/2025 | $83.80 | $84.60 | $83.80 | $84.60 | 128,345 |
| 11/27/2025 | $83.90 | $84.60 | $83.90 | $84.00 | 105,985 |
| 11/26/2025 | $83.90 | $84.50 | $83.90 | $84.40 | 132,872 |
| 11/25/2025 | $83.70 | $84.00 | $83.50 | $83.50 | 86,626 |
| 11/24/2025 | $83.90 | $84.30 | $83.20 | $83.60 | 423,098 |
| 11/21/2025 | $83.30 | $84.00 | $83.00 | $83.90 | 168,817 |
| 11/20/2025 | $82.50 | $83.90 | $82.50 | $83.30 | 259,680 |
| 11/19/2025 | $83.00 | $83.50 | $82.20 | $82.50 | 506,462 |
| 11/18/2025 | $83.50 | $83.50 | $83.00 | $83.00 | 451,158 |
| 11/17/2025 | $83.80 | $84.40 | $83.20 | $83.60 | 373,274 |
| 11/14/2025 | $84.20 | $84.40 | $83.70 | $83.80 | 473,721 |
| 11/13/2025 | $84.50 | $84.60 | $84.10 | $84.20 | 378,918 |
| 11/12/2025 | $85.00 | $85.40 | $84.20 | $84.40 | 465,812 |
| 11/11/2025 | $85.50 | $85.50 | $84.70 | $85.00 | 218,272 |
| 11/10/2025 | $85.40 | $85.40 | $85.10 | $85.40 | 477,152 |
| 11/7/2025 | $85.90 | $85.90 | $85.20 | $85.40 | 115,656 |
| 11/6/2025 | $85.90 | $86.00 | $85.30 | $85.90 | 154,025 |
| 11/5/2025 | $85.90 | $85.90 | $85.00 | $85.60 | 119,295 |
| 11/4/2025 | $85.80 | $86.30 | $85.70 | $85.90 | 165,674 |
| 11/3/2025 | $85.50 | $86.20 | $85.00 | $86.20 | 222,438 |
| 10/31/2025 | $85.20 | $85.60 | $84.50 | $85.20 | 402,166 |
| 10/30/2025 | $85.10 | $85.60 | $85.10 | $85.20 | 119,943 |
| 10/29/2025 | $85.50 | $85.60 | $85.10 | $85.60 | 142,172 |
| 10/28/2025 | $86.30 | $86.30 | $85.40 | $85.50 | 145,968 |
| 10/27/2025 | $86.10 | $86.20 | $85.60 | $86.00 | 265,452 |
| 10/23/2025 | $86.00 | $86.20 | $85.50 | $85.90 | 89,409 |
| 10/22/2025 | $85.60 | $85.90 | $85.60 | $85.80 | 93,523 |
| 10/21/2025 | $85.30 | $86.50 | $84.80 | $85.60 | 352,687 |
| 10/20/2025 | $85.00 | $85.00 | $84.70 | $84.80 | 133,794 |
| 10/17/2025 | $85.00 | $85.00 | $84.60 | $84.80 | 82,666 |