9933.TW9933.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.80 | $33.80 | $32.60 | $33.55 | 5.02M |
| 1/14/2026 | $32.75 | $33.35 | $32.75 | $33.10 | 4.47M |
| 1/13/2026 | $32.20 | $32.85 | $32.20 | $32.55 | 5.19M |
| 1/12/2026 | $31.60 | $32.35 | $31.40 | $32.15 | 3.98M |
| 1/9/2026 | $32.00 | $32.40 | $31.40 | $31.60 | 2.72M |
| 1/8/2026 | $31.20 | $31.70 | $31.15 | $31.50 | 1.91M |
| 1/7/2026 | $31.00 | $31.45 | $31.00 | $31.20 | 2.31M |
| 1/6/2026 | $31.00 | $31.40 | $30.70 | $31.00 | 2.15M |
| 1/5/2026 | $30.75 | $30.95 | $30.60 | $30.60 | 2.29M |
| 1/2/2026 | $30.95 | $31.00 | $30.65 | $30.75 | 2.48M |
| 12/31/2025 | $31.30 | $31.40 | $30.75 | $30.90 | 3.89M |
| 12/30/2025 | $31.55 | $31.60 | $31.20 | $31.25 | 2.08M |
| 12/29/2025 | $31.85 | $32.25 | $31.60 | $31.70 | 1.45M |
| 12/26/2025 | $31.35 | $32.00 | $31.25 | $31.85 | 1.73M |
| 12/24/2025 | $31.50 | $31.50 | $31.20 | $31.25 | 1.52M |
| 12/23/2025 | $31.90 | $31.90 | $31.30 | $31.35 | 2.13M |
| 12/22/2025 | $31.50 | $31.95 | $31.50 | $31.75 | 1.76M |
| 12/19/2025 | $31.30 | $31.85 | $31.30 | $31.45 | 1.35M |
| 12/18/2025 | $31.70 | $31.70 | $31.20 | $31.40 | 1.34M |
| 12/17/2025 | $31.65 | $31.85 | $31.40 | $31.45 | 1.67M |
| 12/16/2025 | $31.85 | $31.95 | $31.30 | $31.60 | 3.07M |
| 12/15/2025 | $31.75 | $32.15 | $31.55 | $32.15 | 3.04M |
| 12/12/2025 | $32.45 | $32.80 | $31.75 | $31.85 | 3.16M |
| 12/11/2025 | $31.75 | $32.35 | $31.60 | $32.00 | 2.58M |
| 12/10/2025 | $32.60 | $32.75 | $31.30 | $32.00 | 14.22M |
| 12/9/2025 | $34.30 | $34.30 | $33.60 | $33.80 | 1.99M |
| 12/8/2025 | $33.90 | $34.55 | $33.85 | $34.25 | 2.97M |
| 12/5/2025 | $33.95 | $34.05 | $33.60 | $33.95 | 3.08M |
| 12/4/2025 | $35.70 | $35.70 | $34.05 | $34.20 | 5.48M |
| 12/3/2025 | $34.50 | $35.40 | $34.50 | $35.25 | 8.23M |
| 12/2/2025 | $33.35 | $34.45 | $33.15 | $34.35 | 7.51M |
| 12/1/2025 | $33.00 | $33.85 | $33.00 | $33.20 | 3.67M |
| 11/28/2025 | $33.50 | $33.65 | $33.15 | $33.40 | 3.02M |
| 11/27/2025 | $33.55 | $34.00 | $33.00 | $33.60 | 5.22M |
| 11/26/2025 | $32.00 | $33.95 | $32.00 | $33.55 | 13.02M |
| 11/25/2025 | $32.20 | $32.20 | $31.80 | $32.00 | 2.32M |
| 11/24/2025 | $32.20 | $32.70 | $31.65 | $32.00 | 5.00M |
| 11/21/2025 | $30.95 | $31.60 | $30.85 | $31.35 | 2.96M |
| 11/20/2025 | $31.05 | $31.30 | $30.85 | $31.05 | 1.67M |
| 11/19/2025 | $30.50 | $30.75 | $30.20 | $30.60 | 2.32M |
| 11/18/2025 | $30.70 | $30.85 | $30.00 | $30.50 | 3.88M |
| 11/17/2025 | $31.30 | $31.60 | $30.70 | $30.75 | 2.63M |
| 11/14/2025 | $31.65 | $31.85 | $31.25 | $31.25 | 1.95M |
| 11/13/2025 | $32.00 | $32.05 | $31.55 | $31.65 | 1.84M |
| 11/12/2025 | $31.35 | $32.20 | $31.20 | $31.90 | 2.77M |
| 11/11/2025 | $32.65 | $32.85 | $31.20 | $31.35 | 4.34M |
| 11/10/2025 | $32.20 | $32.90 | $32.05 | $32.65 | 5.20M |
| 11/7/2025 | $32.00 | $33.25 | $32.00 | $32.25 | 10.08M |
| 11/6/2025 | $31.10 | $32.90 | $31.10 | $32.35 | 7.60M |
| 11/5/2025 | $30.00 | $30.55 | $29.65 | $30.55 | 1.99M |
| 11/4/2025 | $30.40 | $30.50 | $30.00 | $30.00 | 2.79M |
| 11/3/2025 | $30.70 | $30.70 | $30.25 | $30.40 | 1.81M |
| 10/31/2025 | $31.15 | $31.25 | $30.50 | $30.50 | 2.10M |
| 10/30/2025 | $31.20 | $31.45 | $30.90 | $31.05 | 1.74M |
| 10/29/2025 | $31.65 | $31.80 | $31.00 | $31.20 | 1.84M |
| 10/28/2025 | $31.50 | $31.65 | $31.30 | $31.55 | 1.47M |
| 10/27/2025 | $31.45 | $31.55 | $31.10 | $31.30 | 1.67M |
| 10/23/2025 | $31.60 | $31.60 | $31.25 | $31.25 | 1.05M |
| 10/22/2025 | $31.60 | $31.65 | $31.20 | $31.55 | 1.36M |
| 10/21/2025 | $31.00 | $31.65 | $30.90 | $31.30 | 1.98M |
| 10/20/2025 | $31.30 | $31.60 | $30.80 | $30.80 | 1.82M |
| 10/17/2025 | $31.00 | $31.55 | $31.00 | $31.15 | 1.93M |