3005.TW3005.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $117.50 | $119.00 | $117.00 | $117.50 | 3.10M |
| 1/14/2026 | $115.50 | $118.50 | $115.50 | $117.00 | 3.90M |
| 1/13/2026 | $117.00 | $117.50 | $114.50 | $115.50 | 2.85M |
| 1/12/2026 | $117.00 | $118.00 | $116.00 | $116.50 | 2.18M |
| 1/9/2026 | $116.00 | $117.00 | $114.00 | $116.50 | 2.42M |
| 1/8/2026 | $115.50 | $116.00 | $114.00 | $114.50 | 1.60M |
| 1/7/2026 | $115.50 | $116.50 | $114.00 | $115.50 | 3.07M |
| 1/6/2026 | $113.50 | $116.00 | $112.50 | $115.50 | 2.81M |
| 1/5/2026 | $118.00 | $118.00 | $113.00 | $113.50 | 4.61M |
| 1/2/2026 | $117.00 | $118.50 | $116.00 | $117.50 | 4.48M |
| 12/31/2025 | $118.00 | $118.50 | $116.50 | $117.00 | 4.87M |
| 12/30/2025 | $118.00 | $119.00 | $116.00 | $117.50 | 4.74M |
| 12/29/2025 | $117.50 | $119.50 | $117.00 | $118.00 | 2.18M |
| 12/26/2025 | $119.00 | $119.00 | $116.50 | $116.50 | 2.63M |
| 12/24/2025 | $119.50 | $120.50 | $118.00 | $118.00 | 1.29M |
| 12/23/2025 | $118.50 | $120.00 | $118.00 | $119.00 | 1.50M |
| 12/22/2025 | $116.50 | $119.50 | $116.50 | $118.50 | 1.54M |
| 12/19/2025 | $116.50 | $118.00 | $116.00 | $116.50 | 1.43M |
| 12/18/2025 | $116.50 | $118.00 | $116.00 | $116.50 | 1.28M |
| 12/17/2025 | $117.50 | $119.00 | $115.50 | $116.50 | 2.85M |
| 12/16/2025 | $117.50 | $118.00 | $116.00 | $117.00 | 2.02M |
| 12/15/2025 | $119.00 | $120.00 | $118.00 | $118.50 | 1.32M |
| 12/12/2025 | $121.00 | $121.50 | $119.00 | $120.00 | 1.61M |
| 12/11/2025 | $122.50 | $123.50 | $120.50 | $121.00 | 1.67M |
| 12/10/2025 | $121.50 | $123.50 | $121.50 | $122.00 | 2.31M |
| 12/9/2025 | $122.50 | $122.50 | $119.50 | $120.50 | 1.96M |
| 12/8/2025 | $123.00 | $123.50 | $122.00 | $122.50 | 1.09M |
| 12/5/2025 | $121.50 | $122.00 | $120.50 | $121.50 | 1.02M |
| 12/4/2025 | $122.00 | $123.00 | $120.50 | $121.50 | 1.24M |
| 12/3/2025 | $123.00 | $124.50 | $121.50 | $122.00 | 1.56M |
| 12/2/2025 | $124.50 | $124.50 | $122.00 | $122.00 | 2.66M |
| 12/1/2025 | $125.50 | $126.00 | $123.00 | $124.00 | 2.95M |
| 11/28/2025 | $124.00 | $127.00 | $122.50 | $125.50 | 2.10M |
| 11/27/2025 | $124.00 | $125.50 | $123.00 | $124.00 | 1.51M |
| 11/26/2025 | $122.00 | $123.50 | $121.50 | $123.00 | 1.57M |
| 11/25/2025 | $122.00 | $123.00 | $119.00 | $120.50 | 2.58M |
| 11/24/2025 | $121.00 | $121.50 | $119.00 | $119.00 | 3.56M |
| 11/21/2025 | $127.00 | $127.50 | $120.00 | $120.50 | 3.69M |
| 11/20/2025 | $125.50 | $128.00 | $124.00 | $127.50 | 1.96M |
| 11/19/2025 | $125.50 | $128.00 | $123.00 | $123.00 | 3.02M |
| 11/18/2025 | $126.50 | $129.00 | $126.00 | $127.00 | 2.41M |
| 11/17/2025 | $130.00 | $130.50 | $125.50 | $127.00 | 3.61M |
| 11/14/2025 | $127.50 | $132.00 | $127.00 | $131.00 | 1.83M |
| 11/13/2025 | $136.00 | $136.50 | $128.50 | $129.00 | 4.62M |
| 11/12/2025 | $137.00 | $137.50 | $135.00 | $135.50 | 1.84M |
| 11/11/2025 | $137.00 | $138.00 | $135.50 | $137.00 | 1.24M |
| 11/10/2025 | $137.00 | $137.00 | $134.50 | $136.50 | 863,472 |
| 11/7/2025 | $137.00 | $137.50 | $135.00 | $136.00 | 1.35M |
| 11/6/2025 | $139.00 | $139.50 | $136.50 | $137.50 | 1.43M |
| 11/5/2025 | $137.00 | $138.00 | $134.50 | $137.50 | 1.51M |
| 11/4/2025 | $139.00 | $140.50 | $137.50 | $138.00 | 2.64M |
| 11/3/2025 | $139.00 | $141.50 | $137.50 | $138.50 | 1.64M |
| 10/31/2025 | $140.00 | $141.00 | $138.00 | $138.00 | 2.19M |
| 10/30/2025 | $142.50 | $142.50 | $139.00 | $139.00 | 2.47M |
| 10/29/2025 | $142.00 | $144.00 | $141.50 | $142.50 | 1.96M |
| 10/28/2025 | $145.00 | $146.00 | $140.50 | $141.00 | 2.37M |
| 10/27/2025 | $142.00 | $145.00 | $141.50 | $144.00 | 2.45M |
| 10/23/2025 | $140.00 | $142.00 | $139.00 | $140.00 | 1.41M |
| 10/22/2025 | $141.00 | $141.50 | $139.00 | $140.00 | 1.20M |
| 10/21/2025 | $139.50 | $144.50 | $139.50 | $140.50 | 2.67M |
| 10/20/2025 | $138.50 | $140.00 | $138.00 | $139.00 | 1.66M |
| 10/17/2025 | $139.50 | $142.50 | $139.00 | $139.00 | 1.57M |