9938.TW9938.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.10 | $53.50 | $52.80 | $53.40 | 661,384 |
| 1/15/2026 | $53.60 | $53.80 | $53.00 | $53.00 | 1.00M |
| 1/14/2026 | $53.70 | $53.80 | $53.20 | $53.60 | 800,539 |
| 1/13/2026 | $53.70 | $53.70 | $53.00 | $53.60 | 1.88M |
| 1/12/2026 | $53.00 | $53.90 | $52.60 | $53.80 | 2.23M |
| 1/9/2026 | $52.20 | $53.40 | $52.10 | $52.70 | 1.83M |
| 1/8/2026 | $52.10 | $52.10 | $51.40 | $52.10 | 1.41M |
| 1/7/2026 | $51.20 | $51.90 | $51.10 | $51.90 | 1.57M |
| 1/6/2026 | $50.90 | $51.40 | $50.30 | $51.00 | 1.68M |
| 1/5/2026 | $49.85 | $49.95 | $49.30 | $49.70 | 1.86M |
| 1/2/2026 | $50.70 | $50.90 | $49.85 | $49.85 | 2.48M |
| 12/31/2025 | $50.80 | $50.80 | $50.30 | $50.50 | 797,189 |
| 12/30/2025 | $50.90 | $51.00 | $50.30 | $50.80 | 1.25M |
| 12/29/2025 | $51.40 | $51.60 | $51.00 | $51.10 | 942,555 |
| 12/26/2025 | $51.30 | $51.40 | $50.80 | $50.90 | 1.48M |
| 12/24/2025 | $51.00 | $51.50 | $50.80 | $51.00 | 1.34M |
| 12/23/2025 | $51.60 | $51.60 | $50.80 | $50.90 | 1.45M |
| 12/22/2025 | $52.10 | $52.10 | $51.30 | $51.30 | 1.89M |
| 12/19/2025 | $52.20 | $52.40 | $51.80 | $51.80 | 1.24M |
| 12/18/2025 | $51.80 | $52.40 | $51.80 | $51.80 | 816,167 |
| 12/17/2025 | $52.40 | $52.90 | $51.80 | $51.80 | 981,778 |
| 12/16/2025 | $52.10 | $52.40 | $51.60 | $52.00 | 1.46M |
| 12/15/2025 | $52.50 | $53.10 | $52.30 | $52.30 | 1.36M |
| 12/12/2025 | $53.10 | $53.90 | $53.00 | $53.00 | 1.01M |
| 12/11/2025 | $53.00 | $53.20 | $52.40 | $52.70 | 756,088 |
| 12/10/2025 | $53.60 | $53.90 | $52.50 | $52.70 | 1.68M |
| 12/9/2025 | $55.30 | $55.30 | $53.30 | $53.50 | 3.60M |
| 12/8/2025 | $56.00 | $56.30 | $55.70 | $56.30 | 641,034 |
| 12/5/2025 | $56.30 | $56.40 | $55.60 | $55.70 | 544,659 |
| 12/4/2025 | $56.30 | $56.50 | $55.90 | $56.20 | 601,989 |
| 12/3/2025 | $56.50 | $56.90 | $55.80 | $55.90 | 739,664 |
| 12/2/2025 | $56.60 | $57.50 | $56.40 | $56.50 | 1.39M |
| 12/1/2025 | $55.50 | $56.50 | $55.50 | $55.80 | 429,934 |
| 11/28/2025 | $56.20 | $56.40 | $55.50 | $55.70 | 609,518 |
| 11/27/2025 | $57.10 | $57.10 | $56.10 | $56.20 | 621,888 |
| 11/26/2025 | $55.30 | $57.40 | $55.30 | $56.90 | 2.21M |
| 11/25/2025 | $55.60 | $55.60 | $54.70 | $54.70 | 682,218 |
| 11/24/2025 | $54.50 | $56.00 | $54.30 | $55.10 | 1.35M |
| 11/21/2025 | $53.20 | $54.40 | $53.00 | $53.90 | 572,800 |
| 11/20/2025 | $54.00 | $54.20 | $53.00 | $53.80 | 930,817 |
| 11/19/2025 | $52.40 | $54.90 | $52.40 | $53.50 | 2.69M |
| 11/18/2025 | $53.60 | $53.70 | $51.90 | $51.90 | 2.78M |
| 11/17/2025 | $55.50 | $55.50 | $53.50 | $53.80 | 1.41M |
| 11/14/2025 | $55.50 | $57.00 | $55.10 | $55.10 | 1.23M |
| 11/13/2025 | $55.20 | $56.50 | $55.20 | $55.90 | 1.16M |
| 11/12/2025 | $54.70 | $55.70 | $54.40 | $55.50 | 848,244 |
| 11/11/2025 | $54.80 | $55.20 | $54.30 | $54.40 | 895,650 |
| 11/10/2025 | $55.30 | $55.40 | $54.50 | $54.70 | 857,508 |
| 11/7/2025 | $56.60 | $56.60 | $55.20 | $55.30 | 2.37M |
| 11/6/2025 | $57.60 | $57.60 | $56.80 | $57.30 | 800,024 |
| 11/5/2025 | $57.10 | $57.50 | $56.60 | $57.50 | 886,235 |
| 11/4/2025 | $57.60 | $57.80 | $56.80 | $57.30 | 842,914 |
| 11/3/2025 | $57.70 | $58.20 | $57.20 | $57.50 | 921,537 |
| 10/31/2025 | $57.80 | $57.80 | $56.90 | $57.20 | 692,159 |
| 10/30/2025 | $57.60 | $57.90 | $56.90 | $57.20 | 1.30M |
| 10/29/2025 | $57.90 | $58.50 | $57.60 | $57.90 | 994,166 |
| 10/28/2025 | $59.00 | $59.00 | $57.80 | $57.90 | 1.17M |
| 10/27/2025 | $60.70 | $60.80 | $58.40 | $58.40 | 1.92M |
| 10/23/2025 | $61.00 | $61.50 | $59.60 | $59.70 | 1.98M |
| 10/22/2025 | $58.90 | $61.20 | $58.20 | $60.40 | 3.55M |
| 10/21/2025 | $58.70 | $59.00 | $58.00 | $58.20 | 822,615 |
| 10/20/2025 | $58.40 | $59.10 | $58.00 | $58.20 | 986,249 |