9941.TW9941.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $80.60 | $80.80 | $79.90 | $80.10 | 1.44M |
| 1/15/2026 | $81.50 | $81.50 | $80.30 | $80.40 | 1.14M |
| 1/14/2026 | $80.20 | $81.60 | $80.00 | $81.50 | 1.65M |
| 1/13/2026 | $80.60 | $81.40 | $80.10 | $80.10 | 1.82M |
| 1/12/2026 | $82.30 | $82.30 | $80.60 | $80.80 | 2.38M |
| 1/9/2026 | $81.60 | $82.30 | $81.00 | $82.30 | 1.68M |
| 1/8/2026 | $81.80 | $82.80 | $81.40 | $81.40 | 1.31M |
| 1/7/2026 | $82.50 | $82.60 | $81.50 | $81.80 | 1.67M |
| 1/6/2026 | $81.30 | $82.70 | $81.30 | $82.50 | 1.37M |
| 1/5/2026 | $83.70 | $83.90 | $81.00 | $81.30 | 3.76M |
| 1/2/2026 | $86.00 | $86.20 | $83.90 | $83.90 | 2.99M |
| 12/31/2025 | $86.30 | $87.60 | $85.50 | $85.60 | 2.68M |
| 12/30/2025 | $88.60 | $88.70 | $87.00 | $87.00 | 2.08M |
| 12/29/2025 | $90.30 | $90.40 | $88.50 | $88.70 | 2.56M |
| 12/26/2025 | $90.90 | $91.20 | $90.10 | $90.10 | 1.56M |
| 12/24/2025 | $91.40 | $92.00 | $90.80 | $90.80 | 1.35M |
| 12/23/2025 | $92.00 | $92.40 | $91.20 | $91.20 | 1.52M |
| 12/22/2025 | $93.20 | $93.70 | $92.20 | $92.20 | 1.66M |
| 12/19/2025 | $92.50 | $94.80 | $92.20 | $92.90 | 2.82M |
| 12/18/2025 | $90.90 | $92.50 | $90.50 | $91.60 | 1.73M |
| 12/17/2025 | $92.40 | $92.50 | $90.40 | $90.70 | 1.94M |
| 12/16/2025 | $91.90 | $92.50 | $91.20 | $92.10 | 1.45M |
| 12/15/2025 | $92.70 | $93.20 | $91.50 | $93.00 | 801,639 |
| 12/12/2025 | $91.70 | $93.60 | $91.70 | $92.80 | 1.03M |
| 12/11/2025 | $91.40 | $91.70 | $90.80 | $91.20 | 544,231 |
| 12/10/2025 | $92.60 | $92.60 | $90.90 | $91.00 | 987,597 |
| 12/9/2025 | $93.60 | $93.60 | $91.50 | $92.60 | 727,041 |
| 12/8/2025 | $93.70 | $94.00 | $92.80 | $93.30 | 525,744 |
| 12/5/2025 | $93.30 | $93.70 | $92.70 | $93.50 | 433,990 |
| 12/4/2025 | $92.80 | $93.30 | $92.60 | $93.30 | 360,990 |
| 12/3/2025 | $92.50 | $93.40 | $92.40 | $92.80 | 526,230 |
| 12/2/2025 | $94.60 | $94.60 | $92.00 | $92.50 | 1.21M |
| 12/1/2025 | $95.60 | $96.40 | $93.30 | $94.00 | 1.04M |
| 11/28/2025 | $96.40 | $97.30 | $95.50 | $96.30 | 1.13M |
| 11/27/2025 | $94.20 | $96.40 | $94.20 | $96.40 | 1.38M |
| 11/26/2025 | $95.30 | $95.80 | $93.50 | $94.00 | 498,653 |
| 11/25/2025 | $94.40 | $95.10 | $94.00 | $95.10 | 522,563 |
| 11/24/2025 | $93.30 | $95.40 | $93.30 | $93.60 | 839,318 |
| 11/21/2025 | $93.90 | $94.30 | $93.00 | $93.00 | 659,316 |
| 11/20/2025 | $92.90 | $94.10 | $92.90 | $93.90 | 415,749 |
| 11/19/2025 | $92.90 | $93.80 | $92.40 | $92.40 | 397,408 |
| 11/18/2025 | $93.40 | $93.90 | $92.40 | $92.40 | 637,191 |
| 11/17/2025 | $95.40 | $95.40 | $93.20 | $93.70 | 928,065 |
| 11/14/2025 | $94.40 | $95.60 | $93.50 | $95.40 | 945,354 |
| 11/13/2025 | $93.40 | $95.40 | $93.40 | $95.00 | 1.18M |
| 11/12/2025 | $91.00 | $93.50 | $90.90 | $93.40 | 1.46M |
| 11/11/2025 | $92.00 | $92.20 | $90.60 | $90.90 | 1.54M |
| 11/10/2025 | $94.00 | $94.50 | $91.40 | $92.00 | 1.59M |
| 11/7/2025 | $94.90 | $95.90 | $94.30 | $94.30 | 810,438 |
| 11/6/2025 | $94.80 | $95.30 | $94.30 | $94.90 | 339,701 |
| 11/5/2025 | $94.30 | $94.50 | $92.80 | $93.60 | 625,408 |
| 11/4/2025 | $94.70 | $95.50 | $94.00 | $94.30 | 731,221 |
| 11/3/2025 | $96.50 | $96.50 | $94.50 | $94.70 | 1.39M |
| 10/31/2025 | $97.50 | $97.60 | $95.70 | $96.20 | 961,013 |
| 10/30/2025 | $100.50 | $100.50 | $97.50 | $97.50 | 1.31M |
| 10/29/2025 | $100.50 | $101.00 | $99.80 | $100.00 | 669,607 |
| 10/28/2025 | $100.00 | $102.00 | $100.00 | $100.00 | 909,742 |
| 10/27/2025 | $99.80 | $101.50 | $99.80 | $100.50 | 1.14M |
| 10/23/2025 | $99.70 | $99.70 | $98.60 | $99.50 | 673,094 |
| 10/22/2025 | $98.00 | $99.20 | $97.50 | $98.40 | 651,647 |
| 10/21/2025 | $98.60 | $98.90 | $97.80 | $97.80 | 616,582 |
| 10/20/2025 | $99.20 | $99.90 | $97.80 | $98.40 | 520,771 |