3006.TW3006.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $154.50 | $158.00 | $152.00 | $154.50 | 3.20M |
| 1/15/2026 | $149.50 | $152.00 | $148.00 | $151.50 | 2.94M |
| 1/14/2026 | $147.00 | $148.50 | $145.50 | $148.50 | 2.24M |
| 1/13/2026 | $151.00 | $151.00 | $142.00 | $146.50 | 2.71M |
| 1/12/2026 | $142.50 | $146.50 | $142.00 | $146.00 | 4.26M |
| 1/9/2026 | $142.00 | $142.00 | $132.50 | $136.00 | 5.14M |
| 1/8/2026 | $143.50 | $150.00 | $143.50 | $146.50 | 7.54M |
| 1/7/2026 | $152.00 | $152.00 | $146.50 | $146.50 | 9.09M |
| 1/6/2026 | $135.50 | $144.50 | $134.50 | $144.50 | 12.93M |
| 1/5/2026 | $141.00 | $142.00 | $134.00 | $139.00 | 53.41M |
| 1/2/2026 | $119.50 | $129.50 | $117.00 | $129.50 | 32.96M |
| 12/31/2025 | $115.00 | $118.00 | $114.50 | $118.00 | 44.65M |
| 12/30/2025 | $105.00 | $107.50 | $104.50 | $107.50 | 24.29M |
| 12/29/2025 | $104.50 | $105.00 | $96.60 | $98.10 | 40.21M |
| 12/26/2025 | $98.20 | $106.00 | $98.00 | $105.00 | 57.46M |
| 12/24/2025 | $89.30 | $96.40 | $87.50 | $96.40 | 35.14M |
| 12/23/2025 | $85.70 | $89.50 | $85.00 | $87.70 | 15.63M |
| 12/22/2025 | $82.80 | $85.00 | $82.70 | $84.10 | 6.06M |
| 12/19/2025 | $83.40 | $84.50 | $80.60 | $80.60 | 4.62M |
| 12/18/2025 | $82.80 | $83.80 | $81.40 | $81.50 | 6.02M |
| 12/17/2025 | $78.60 | $82.80 | $78.60 | $81.70 | 5.21M |
| 12/16/2025 | $80.80 | $80.80 | $77.40 | $78.30 | 4.31M |
| 12/15/2025 | $81.00 | $81.50 | $79.20 | $81.50 | 2.80M |
| 12/12/2025 | $81.50 | $83.90 | $81.50 | $82.60 | 4.68M |
| 12/11/2025 | $82.80 | $83.30 | $80.50 | $81.10 | 4.28M |
| 12/10/2025 | $82.50 | $83.90 | $81.20 | $81.90 | 5.60M |
| 12/9/2025 | $83.00 | $83.50 | $81.10 | $82.30 | 6.15M |
| 12/8/2025 | $80.80 | $83.50 | $80.80 | $82.90 | 9.11M |
| 12/5/2025 | $79.20 | $80.30 | $77.60 | $80.00 | 5.51M |
| 12/4/2025 | $77.70 | $79.40 | $76.70 | $78.90 | 6.19M |
| 12/3/2025 | $79.00 | $79.50 | $77.00 | $77.20 | 6.44M |
| 12/2/2025 | $78.10 | $78.10 | $76.10 | $76.80 | 4.15M |
| 12/1/2025 | $78.50 | $78.50 | $76.50 | $77.00 | 5.20M |
| 11/28/2025 | $80.10 | $80.40 | $78.50 | $78.50 | 5.63M |
| 11/27/2025 | $81.70 | $82.20 | $78.80 | $79.30 | 6.24M |
| 11/26/2025 | $81.70 | $82.30 | $79.50 | $80.10 | 4.69M |
| 11/25/2025 | $83.60 | $84.00 | $81.50 | $81.60 | 5.21M |
| 11/24/2025 | $80.90 | $81.70 | $79.30 | $80.70 | 3.94M |
| 11/21/2025 | $83.00 | $84.00 | $80.00 | $80.10 | 10.75M |
| 11/20/2025 | $89.20 | $89.50 | $83.00 | $86.80 | 11.39M |
| 11/19/2025 | $87.30 | $88.20 | $85.50 | $85.60 | 8.58M |
| 11/18/2025 | $90.80 | $92.30 | $87.90 | $88.20 | 11.24M |
| 11/17/2025 | $94.50 | $97.10 | $91.10 | $91.80 | 17.88M |
| 11/14/2025 | $93.00 | $94.70 | $90.40 | $93.40 | 12.43M |
| 11/13/2025 | $99.10 | $102.50 | $94.00 | $95.30 | 40.03M |
| 11/12/2025 | $93.70 | $99.20 | $93.40 | $98.20 | 27.94M |
| 11/11/2025 | $95.30 | $99.40 | $93.70 | $94.70 | 30.48M |
| 11/10/2025 | $97.20 | $97.80 | $92.20 | $95.00 | 30.97M |
| 11/7/2025 | $94.00 | $95.10 | $91.40 | $95.00 | 20.50M |
| 11/6/2025 | $90.00 | $97.50 | $89.50 | $95.60 | 41.66M |
| 11/5/2025 | $83.70 | $89.90 | $82.20 | $88.70 | 14.73M |
| 11/4/2025 | $90.60 | $91.40 | $87.80 | $87.80 | 12.24M |
| 11/3/2025 | $91.30 | $94.80 | $88.80 | $89.90 | 23.06M |
| 10/31/2025 | $97.40 | $98.00 | $88.40 | $90.30 | 43.27M |
| 10/30/2025 | $88.00 | $96.30 | $88.00 | $96.30 | 46.68M |
| 10/29/2025 | $90.20 | $90.40 | $87.00 | $87.60 | 14.93M |
| 10/28/2025 | $91.00 | $91.80 | $87.20 | $89.80 | 35.69M |
| 10/27/2025 | $88.40 | $91.90 | $86.10 | $91.90 | 47.52M |
| 10/23/2025 | $83.20 | $84.10 | $82.10 | $83.60 | 4.68M |
| 10/22/2025 | $83.20 | $84.50 | $82.10 | $83.80 | 6.70M |
| 10/21/2025 | $85.60 | $86.00 | $83.20 | $84.20 | 9.76M |
| 10/20/2025 | $87.30 | $87.40 | $83.80 | $85.20 | 15.13M |