9914.TW9914.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $89.40 | $89.40 | $86.40 | $87.30 | 2.76M |
| 1/14/2026 | $85.00 | $89.30 | $84.70 | $89.00 | 3.65M |
| 1/13/2026 | $83.70 | $86.50 | $82.60 | $84.10 | 3.62M |
| 1/12/2026 | $81.00 | $81.00 | $79.60 | $80.40 | 1.46M |
| 1/9/2026 | $81.10 | $81.80 | $79.70 | $81.00 | 1.07M |
| 1/8/2026 | $80.30 | $81.40 | $79.60 | $81.00 | 1.98M |
| 1/7/2026 | $79.50 | $80.90 | $79.00 | $80.30 | 1.92M |
| 1/6/2026 | $79.00 | $79.70 | $78.60 | $79.40 | 1.46M |
| 1/5/2026 | $78.60 | $79.40 | $78.20 | $79.00 | 1.30M |
| 1/2/2026 | $82.70 | $82.70 | $78.50 | $78.50 | 2.96M |
| 12/31/2025 | $82.90 | $82.90 | $81.40 | $82.70 | 1.01M |
| 12/30/2025 | $83.00 | $83.00 | $82.00 | $82.90 | 477,497 |
| 12/29/2025 | $82.50 | $83.30 | $82.00 | $83.00 | 450,076 |
| 12/26/2025 | $83.00 | $83.00 | $81.40 | $82.40 | 1.41M |
| 12/24/2025 | $85.00 | $85.00 | $82.60 | $82.90 | 978,534 |
| 12/23/2025 | $86.10 | $86.20 | $84.10 | $84.20 | 664,428 |
| 12/22/2025 | $86.00 | $87.40 | $85.40 | $86.20 | 617,557 |
| 12/19/2025 | $84.70 | $86.00 | $84.70 | $86.00 | 596,331 |
| 12/18/2025 | $83.50 | $86.20 | $82.90 | $84.60 | 2.00M |
| 12/17/2025 | $86.50 | $87.20 | $83.20 | $83.40 | 2.80M |
| 12/16/2025 | $87.00 | $87.00 | $85.20 | $85.90 | 1.96M |
| 12/15/2025 | $87.60 | $89.10 | $86.50 | $87.20 | 1.46M |
| 12/12/2025 | $88.70 | $89.70 | $87.80 | $88.10 | 1.41M |
| 12/11/2025 | $89.70 | $89.90 | $88.00 | $88.10 | 1.28M |
| 12/10/2025 | $90.00 | $90.30 | $88.50 | $89.40 | 1.42M |
| 12/9/2025 | $92.00 | $92.00 | $89.60 | $90.00 | 1.13M |
| 12/8/2025 | $93.00 | $93.00 | $90.60 | $91.70 | 837,982 |
| 12/5/2025 | $93.70 | $93.70 | $91.40 | $92.30 | 806,477 |
| 12/4/2025 | $93.30 | $94.60 | $93.20 | $93.80 | 462,918 |
| 12/3/2025 | $93.90 | $93.90 | $92.60 | $93.30 | 668,217 |
| 12/2/2025 | $94.30 | $94.90 | $93.60 | $93.80 | 752,411 |
| 12/1/2025 | $92.70 | $94.20 | $91.80 | $93.50 | 1.34M |
| 11/28/2025 | $95.70 | $95.80 | $92.30 | $92.50 | 1.98M |
| 11/27/2025 | $96.50 | $98.30 | $94.10 | $95.30 | 2.82M |
| 11/26/2025 | $91.40 | $96.50 | $91.00 | $96.00 | 1.95M |
| 11/25/2025 | $90.00 | $90.80 | $89.50 | $90.40 | 656,619 |
| 11/24/2025 | $90.60 | $92.00 | $89.30 | $89.40 | 1.40M |
| 11/21/2025 | $88.10 | $91.50 | $87.90 | $90.40 | 1.71M |
| 11/20/2025 | $90.00 | $90.80 | $87.80 | $88.60 | 1.83M |
| 11/19/2025 | $89.30 | $90.10 | $87.80 | $88.70 | 1.05M |
| 11/18/2025 | $92.80 | $92.80 | $87.00 | $88.40 | 4.19M |
| 11/17/2025 | $96.20 | $96.70 | $93.10 | $93.50 | 964,160 |
| 11/14/2025 | $96.00 | $98.80 | $95.00 | $95.10 | 2.51M |
| 11/13/2025 | $94.30 | $95.40 | $93.70 | $95.40 | 1.35M |
| 11/12/2025 | $94.00 | $94.70 | $92.70 | $94.30 | 568,525 |
| 11/11/2025 | $95.50 | $96.00 | $93.10 | $93.40 | 1.75M |
| 11/10/2025 | $99.30 | $100.50 | $94.30 | $94.50 | 5.76M |
| 11/7/2025 | $100.00 | $100.50 | $98.40 | $98.70 | 864,221 |
| 11/6/2025 | $100.50 | $103.50 | $99.50 | $100.50 | 1.42M |
| 11/5/2025 | $97.50 | $99.40 | $96.00 | $99.40 | 909,443 |
| 11/4/2025 | $100.00 | $100.50 | $96.90 | $98.40 | 2.15M |
| 11/3/2025 | $100.00 | $101.50 | $99.60 | $100.00 | 803,329 |
| 10/31/2025 | $102.50 | $103.50 | $100.00 | $100.00 | 925,724 |
| 10/30/2025 | $103.00 | $104.00 | $101.50 | $102.00 | 488,694 |
| 10/29/2025 | $104.00 | $104.50 | $101.50 | $103.50 | 723,869 |
| 10/28/2025 | $106.50 | $106.50 | $103.00 | $104.50 | 773,858 |
| 10/27/2025 | $109.50 | $110.00 | $104.00 | $105.00 | 1.24M |
| 10/23/2025 | $103.50 | $110.00 | $103.50 | $108.50 | 2.22M |
| 10/22/2025 | $102.00 | $104.00 | $101.50 | $103.50 | 469,167 |
| 10/21/2025 | $104.00 | $104.00 | $102.00 | $102.00 | 361,190 |
| 10/20/2025 | $103.00 | $104.00 | $101.50 | $103.00 | 465,511 |
| 10/17/2025 | $103.00 | $103.50 | $101.50 | $102.50 | 439,534 |