9958.TW9958.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $143.00 | $149.00 | $141.50 | $149.00 | 3.41M |
| 1/15/2026 | $143.50 | $145.50 | $140.00 | $142.00 | 1.82M |
| 1/14/2026 | $138.00 | $144.00 | $138.00 | $142.00 | 1.82M |
| 1/13/2026 | $140.50 | $142.00 | $137.00 | $137.50 | 1.18M |
| 1/12/2026 | $133.50 | $140.00 | $133.00 | $139.00 | 1.65M |
| 1/9/2026 | $136.00 | $136.00 | $132.50 | $132.50 | 1.09M |
| 1/8/2026 | $140.00 | $140.50 | $135.00 | $135.50 | 1.23M |
| 1/7/2026 | $142.50 | $142.50 | $138.00 | $139.00 | 1.74M |
| 1/6/2026 | $150.50 | $150.50 | $142.00 | $142.00 | 1.69M |
| 1/5/2026 | $149.00 | $151.00 | $145.00 | $149.00 | 2.20M |
| 1/2/2026 | $142.00 | $148.00 | $141.00 | $145.50 | 2.45M |
| 12/31/2025 | $140.00 | $140.00 | $137.00 | $139.50 | 592,032 |
| 12/30/2025 | $140.00 | $140.00 | $137.00 | $139.00 | 518,499 |
| 12/29/2025 | $137.50 | $141.50 | $137.50 | $140.50 | 659,937 |
| 12/26/2025 | $139.50 | $139.50 | $136.50 | $138.50 | 572,756 |
| 12/24/2025 | $139.00 | $141.50 | $138.00 | $138.50 | 482,915 |
| 12/23/2025 | $139.00 | $139.50 | $137.50 | $139.00 | 561,943 |
| 12/22/2025 | $138.00 | $140.00 | $137.50 | $139.00 | 732,626 |
| 12/19/2025 | $134.50 | $137.00 | $134.50 | $137.00 | 1.06M |
| 12/18/2025 | $137.50 | $137.50 | $134.50 | $134.50 | 496,891 |
| 12/17/2025 | $137.50 | $137.50 | $136.00 | $136.50 | 423,648 |
| 12/16/2025 | $139.00 | $140.00 | $135.00 | $136.50 | 776,164 |
| 12/15/2025 | $138.00 | $142.50 | $137.00 | $139.00 | 750,130 |
| 12/12/2025 | $140.00 | $140.50 | $138.00 | $138.50 | 387,167 |
| 12/11/2025 | $140.00 | $140.50 | $137.50 | $139.00 | 543,604 |
| 12/10/2025 | $141.00 | $142.00 | $139.00 | $139.00 | 880,990 |
| 12/9/2025 | $140.00 | $140.00 | $138.00 | $139.50 | 438,616 |
| 12/8/2025 | $140.50 | $141.50 | $140.00 | $140.50 | 368,260 |
| 12/5/2025 | $140.50 | $141.00 | $139.00 | $140.00 | 302,658 |
| 12/4/2025 | $139.50 | $141.00 | $138.50 | $140.50 | 615,207 |
| 12/3/2025 | $142.00 | $142.00 | $139.00 | $140.50 | 458,513 |
| 12/2/2025 | $142.50 | $142.50 | $139.50 | $141.50 | 798,983 |
| 12/1/2025 | $141.00 | $145.00 | $141.00 | $143.00 | 999,152 |
| 11/28/2025 | $141.50 | $141.50 | $139.00 | $140.50 | 800,978 |
| 11/27/2025 | $144.00 | $144.00 | $141.00 | $141.00 | 494,362 |
| 11/26/2025 | $141.00 | $143.50 | $141.00 | $142.50 | 885,355 |
| 11/25/2025 | $139.50 | $141.00 | $138.00 | $139.00 | 1.07M |
| 11/24/2025 | $136.50 | $139.50 | $135.00 | $138.50 | 1.72M |
| 11/21/2025 | $132.50 | $135.00 | $131.00 | $135.00 | 1.30M |
| 11/20/2025 | $132.00 | $136.00 | $131.50 | $135.00 | 1.60M |
| 11/19/2025 | $131.00 | $133.50 | $129.00 | $130.50 | 1.71M |
| 11/18/2025 | $133.00 | $134.50 | $129.50 | $130.50 | 2.84M |
| 11/17/2025 | $135.00 | $141.50 | $132.50 | $133.50 | 4.00M |
| 11/14/2025 | $147.00 | $147.00 | $135.00 | $137.50 | 5.39M |
| 11/13/2025 | $150.00 | $151.50 | $149.50 | $149.50 | 617,888 |
| 11/12/2025 | $151.50 | $152.50 | $149.00 | $149.50 | 723,545 |
| 11/11/2025 | $151.50 | $151.50 | $149.50 | $149.50 | 586,018 |
| 11/10/2025 | $150.50 | $151.50 | $146.50 | $150.00 | 1.04M |
| 11/7/2025 | $152.00 | $152.00 | $148.50 | $149.50 | 1.29M |
| 11/6/2025 | $154.00 | $154.50 | $151.00 | $152.50 | 653,151 |
| 11/5/2025 | $153.00 | $154.00 | $150.50 | $152.50 | 767,340 |
| 11/4/2025 | $157.50 | $158.50 | $154.00 | $154.00 | 1.06M |
| 11/3/2025 | $153.50 | $159.00 | $153.50 | $157.00 | 1.58M |
| 10/31/2025 | $154.50 | $156.50 | $153.00 | $153.50 | 1.43M |
| 10/30/2025 | $156.00 | $157.50 | $153.00 | $154.50 | 1.83M |
| 10/29/2025 | $157.50 | $160.00 | $155.50 | $155.50 | 1.60M |
| 10/28/2025 | $158.50 | $160.00 | $156.00 | $157.50 | 1.29M |
| 10/27/2025 | $157.50 | $159.50 | $156.00 | $158.50 | 1.26M |
| 10/23/2025 | $159.00 | $159.00 | $156.00 | $156.00 | 1.87M |
| 10/22/2025 | $161.00 | $162.50 | $160.50 | $160.50 | 793,477 |
| 10/21/2025 | $161.00 | $163.00 | $161.00 | $161.00 | 1.05M |
| 10/20/2025 | $165.50 | $165.50 | $160.50 | $161.00 | 2.21M |