9921.TW9921.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $93.60 | $96.60 | $93.50 | $95.00 | 2.25M |
| 1/15/2026 | $93.80 | $94.10 | $91.50 | $92.50 | 1.68M |
| 1/14/2026 | $90.50 | $94.60 | $90.30 | $93.80 | 2.35M |
| 1/13/2026 | $92.20 | $95.40 | $90.00 | $90.10 | 2.82M |
| 1/12/2026 | $89.20 | $89.40 | $87.30 | $88.70 | 889,555 |
| 1/9/2026 | $89.60 | $90.40 | $87.50 | $89.00 | 1.72M |
| 1/8/2026 | $90.00 | $90.50 | $88.70 | $89.50 | 1.58M |
| 1/7/2026 | $87.80 | $90.40 | $87.80 | $90.20 | 1.42M |
| 1/6/2026 | $88.80 | $89.30 | $87.60 | $87.60 | 1.44M |
| 1/5/2026 | $88.60 | $90.80 | $88.40 | $88.70 | 2.21M |
| 1/2/2026 | $92.40 | $92.70 | $88.00 | $88.60 | 3.28M |
| 12/31/2025 | $95.00 | $95.00 | $92.60 | $92.60 | 658,403 |
| 12/30/2025 | $93.30 | $94.90 | $92.40 | $94.60 | 765,421 |
| 12/29/2025 | $93.00 | $93.60 | $92.60 | $93.00 | 597,944 |
| 12/26/2025 | $93.30 | $93.30 | $92.20 | $93.00 | 694,591 |
| 12/24/2025 | $95.00 | $95.70 | $93.30 | $93.30 | 827,809 |
| 12/23/2025 | $98.00 | $98.10 | $94.60 | $94.80 | 769,916 |
| 12/22/2025 | $95.00 | $100.00 | $94.80 | $97.30 | 1.93M |
| 12/19/2025 | $94.00 | $95.40 | $93.30 | $95.00 | 775,187 |
| 12/18/2025 | $92.30 | $94.90 | $92.00 | $94.00 | 791,606 |
| 12/17/2025 | $94.50 | $95.20 | $92.30 | $93.00 | 1.19M |
| 12/16/2025 | $95.00 | $95.10 | $93.20 | $94.00 | 990,714 |
| 12/15/2025 | $96.00 | $96.90 | $94.90 | $95.20 | 513,893 |
| 12/12/2025 | $96.60 | $97.60 | $96.20 | $96.20 | 585,957 |
| 12/11/2025 | $98.20 | $98.20 | $95.10 | $96.20 | 1.17M |
| 12/10/2025 | $99.80 | $100.00 | $97.50 | $98.20 | 912,148 |
| 12/9/2025 | $102.00 | $102.50 | $98.70 | $99.80 | 1.10M |
| 12/8/2025 | $101.50 | $102.50 | $100.50 | $102.50 | 702,629 |
| 12/5/2025 | $102.00 | $102.00 | $99.40 | $101.50 | 924,598 |
| 12/4/2025 | $104.00 | $104.00 | $101.00 | $102.00 | 380,447 |
| 12/3/2025 | $103.00 | $104.00 | $102.00 | $103.00 | 299,481 |
| 12/2/2025 | $102.50 | $104.00 | $102.00 | $103.00 | 479,933 |
| 12/1/2025 | $100.00 | $102.50 | $100.00 | $101.50 | 700,641 |
| 11/28/2025 | $103.00 | $104.50 | $100.00 | $100.50 | 1.13M |
| 11/27/2025 | $103.00 | $105.00 | $101.00 | $103.50 | 2.47M |
| 11/26/2025 | $95.50 | $104.00 | $95.50 | $103.00 | 3.92M |
| 11/25/2025 | $94.70 | $95.80 | $94.30 | $94.60 | 574,090 |
| 11/24/2025 | $94.10 | $97.00 | $93.70 | $94.60 | 1.76M |
| 11/21/2025 | $92.20 | $95.30 | $91.50 | $94.50 | 1.84M |
| 11/20/2025 | $92.20 | $92.80 | $91.00 | $92.20 | 1.31M |
| 11/19/2025 | $91.80 | $92.40 | $90.80 | $91.70 | 1.28M |
| 11/18/2025 | $93.60 | $93.60 | $90.30 | $91.00 | 2.30M |
| 11/17/2025 | $96.90 | $96.90 | $93.50 | $94.00 | 2.37M |
| 11/14/2025 | $95.80 | $100.50 | $95.30 | $96.50 | 2.93M |
| 11/13/2025 | $95.50 | $96.30 | $94.60 | $95.80 | 1.28M |
| 11/12/2025 | $94.80 | $95.40 | $94.20 | $94.90 | 1.66M |
| 11/11/2025 | $95.10 | $95.60 | $94.10 | $94.20 | 1.88M |
| 11/10/2025 | $98.90 | $100.00 | $94.50 | $94.80 | 4.62M |
| 11/7/2025 | $100.00 | $101.50 | $97.70 | $98.00 | 1.23M |
| 11/6/2025 | $100.50 | $102.00 | $99.50 | $100.50 | 1.11M |
| 11/5/2025 | $99.10 | $100.00 | $96.90 | $99.50 | 1.85M |
| 11/4/2025 | $103.00 | $103.50 | $98.40 | $99.10 | 1.90M |
| 11/3/2025 | $101.50 | $103.50 | $101.50 | $103.00 | 1.00M |
| 10/31/2025 | $105.00 | $105.50 | $101.00 | $101.50 | 1.60M |
| 10/30/2025 | $103.50 | $105.50 | $103.00 | $105.00 | 878,032 |
| 10/29/2025 | $104.50 | $105.50 | $102.50 | $104.00 | 761,903 |
| 10/28/2025 | $106.00 | $106.50 | $102.50 | $104.50 | 1.62M |
| 10/27/2025 | $110.00 | $110.50 | $103.00 | $106.00 | 2.64M |
| 10/23/2025 | $105.50 | $110.00 | $105.50 | $109.00 | 4.20M |
| 10/22/2025 | $104.50 | $106.00 | $103.00 | $105.50 | 1.51M |
| 10/21/2025 | $104.50 | $104.50 | $102.00 | $103.50 | 1.07M |
| 10/20/2025 | $103.00 | $104.50 | $102.50 | $104.00 | 1.29M |