9939.TW9939.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $119.50 | $119.50 | $117.50 | $117.50 | 673,820 |
| 1/15/2026 | $119.00 | $120.00 | $118.00 | $119.50 | 610,942 |
| 1/14/2026 | $116.50 | $119.00 | $116.50 | $119.00 | 1.14M |
| 1/13/2026 | $117.50 | $118.00 | $116.00 | $116.50 | 1.95M |
| 1/12/2026 | $119.50 | $120.00 | $117.00 | $117.50 | 1.19M |
| 1/9/2026 | $119.50 | $120.00 | $119.00 | $120.00 | 615,067 |
| 1/8/2026 | $119.00 | $120.50 | $119.00 | $119.00 | 1.01M |
| 1/7/2026 | $117.00 | $119.50 | $116.50 | $118.50 | 825,496 |
| 1/6/2026 | $116.50 | $118.00 | $115.50 | $117.00 | 1.27M |
| 1/5/2026 | $120.00 | $120.50 | $116.50 | $116.50 | 1.69M |
| 1/2/2026 | $122.00 | $122.50 | $120.00 | $120.50 | 1.02M |
| 12/31/2025 | $121.00 | $122.00 | $120.50 | $121.00 | 434,718 |
| 12/30/2025 | $120.00 | $121.00 | $119.50 | $120.50 | 485,871 |
| 12/29/2025 | $119.50 | $121.00 | $119.00 | $120.50 | 450,488 |
| 12/26/2025 | $121.00 | $121.00 | $119.00 | $119.00 | 604,540 |
| 12/24/2025 | $118.50 | $121.00 | $118.50 | $121.00 | 723,519 |
| 12/23/2025 | $119.00 | $119.50 | $118.50 | $118.50 | 596,051 |
| 12/22/2025 | $120.00 | $120.00 | $117.50 | $119.00 | 789,937 |
| 12/19/2025 | $118.50 | $120.00 | $118.50 | $119.00 | 833,091 |
| 12/18/2025 | $118.00 | $119.00 | $116.50 | $117.50 | 998,209 |
| 12/17/2025 | $118.00 | $119.00 | $117.50 | $118.00 | 903,282 |
| 12/16/2025 | $117.50 | $118.50 | $116.00 | $118.50 | 1.35M |
| 12/15/2025 | $115.00 | $118.00 | $114.50 | $118.00 | 1.07M |
| 12/12/2025 | $117.00 | $117.50 | $115.50 | $116.00 | 765,070 |
| 12/11/2025 | $118.00 | $118.00 | $114.50 | $117.00 | 3.64M |
| 12/10/2025 | $120.50 | $120.50 | $119.50 | $119.50 | 810,999 |
| 12/9/2025 | $123.50 | $123.50 | $119.00 | $120.50 | 2.93M |
| 12/8/2025 | $125.00 | $125.00 | $122.50 | $123.50 | 1.36M |
| 12/5/2025 | $126.50 | $127.00 | $125.00 | $125.00 | 550,138 |
| 12/4/2025 | $126.00 | $127.00 | $126.00 | $126.00 | 250,451 |
| 12/3/2025 | $126.50 | $127.00 | $126.00 | $126.00 | 330,277 |
| 12/2/2025 | $126.00 | $126.50 | $125.50 | $126.00 | 370,949 |
| 12/1/2025 | $127.00 | $128.50 | $126.00 | $126.00 | 442,620 |
| 11/28/2025 | $127.00 | $128.50 | $125.50 | $128.00 | 783,736 |
| 11/27/2025 | $127.00 | $127.50 | $125.50 | $127.00 | 406,435 |
| 11/26/2025 | $125.00 | $128.00 | $125.00 | $127.00 | 1.15M |
| 11/25/2025 | $124.00 | $125.00 | $123.50 | $124.50 | 359,169 |
| 11/24/2025 | $123.00 | $125.00 | $123.00 | $123.50 | 733,986 |
| 11/21/2025 | $122.00 | $125.00 | $122.00 | $122.50 | 679,827 |
| 11/20/2025 | $123.00 | $123.00 | $121.50 | $122.50 | 852,863 |
| 11/19/2025 | $126.00 | $126.50 | $121.50 | $122.00 | 1.45M |
| 11/18/2025 | $128.00 | $128.00 | $125.00 | $125.00 | 662,660 |
| 11/17/2025 | $129.50 | $130.00 | $127.50 | $128.00 | 891,569 |
| 11/14/2025 | $127.00 | $130.50 | $126.50 | $128.00 | 1.30M |
| 11/13/2025 | $128.00 | $129.00 | $127.00 | $127.00 | 1.12M |
| 11/12/2025 | $125.50 | $128.00 | $125.50 | $127.50 | 935,137 |
| 11/11/2025 | $127.50 | $127.50 | $124.50 | $125.50 | 1.35M |
| 11/10/2025 | $126.00 | $128.50 | $126.00 | $127.00 | 851,652 |
| 11/7/2025 | $126.50 | $127.50 | $124.00 | $124.00 | 1.22M |
| 11/6/2025 | $126.00 | $127.00 | $126.00 | $126.50 | 364,962 |
| 11/5/2025 | $125.50 | $125.50 | $124.00 | $124.50 | 915,906 |
| 11/4/2025 | $126.00 | $126.50 | $124.50 | $125.00 | 952,269 |
| 11/3/2025 | $126.50 | $126.50 | $124.50 | $125.50 | 1.07M |
| 10/31/2025 | $131.00 | $131.00 | $126.50 | $126.50 | 2.23M |
| 10/30/2025 | $130.50 | $130.50 | $129.00 | $130.00 | 646,767 |
| 10/29/2025 | $131.50 | $131.50 | $128.50 | $130.00 | 1.25M |
| 10/28/2025 | $132.00 | $132.00 | $130.50 | $130.50 | 905,389 |
| 10/27/2025 | $133.50 | $133.50 | $130.50 | $131.00 | 1.18M |
| 10/23/2025 | $132.00 | $133.00 | $131.00 | $133.00 | 1.14M |
| 10/22/2025 | $130.50 | $132.00 | $130.00 | $131.50 | 1.42M |
| 10/21/2025 | $130.00 | $131.50 | $129.50 | $130.00 | 1.02M |
| 10/20/2025 | $128.50 | $130.50 | $128.50 | $129.50 | 1.10M |