3008.TW3008.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2435.00 | $2450.00 | $2420.00 | $2430.00 | 189,981 |
| 1/13/2026 | $2510.00 | $2515.00 | $2430.00 | $2430.00 | 1.20M |
| 1/12/2026 | $2530.00 | $2530.00 | $2450.00 | $2490.00 | 1.16M |
| 1/9/2026 | $2370.00 | $2560.00 | $2360.00 | $2530.00 | 2.45M |
| 1/8/2026 | $2540.00 | $2570.00 | $2475.00 | $2475.00 | 1.18M |
| 1/7/2026 | $2590.00 | $2630.00 | $2545.00 | $2550.00 | 1.51M |
| 1/6/2026 | $2515.00 | $2600.00 | $2495.00 | $2575.00 | 1.63M |
| 1/5/2026 | $2645.00 | $2660.00 | $2510.00 | $2535.00 | 2.36M |
| 1/2/2026 | $2540.00 | $2590.00 | $2495.00 | $2585.00 | 1.43M |
| 12/31/2025 | $2490.00 | $2520.00 | $2440.00 | $2495.00 | 1.33M |
| 12/30/2025 | $2480.00 | $2515.00 | $2470.00 | $2470.00 | 1.70M |
| 12/29/2025 | $2445.00 | $2620.00 | $2420.00 | $2500.00 | 3.55M |
| 12/26/2025 | $2265.00 | $2400.00 | $2260.00 | $2385.00 | 2.12M |
| 12/24/2025 | $2275.00 | $2345.00 | $2250.00 | $2250.00 | 1.42M |
| 12/23/2025 | $2220.00 | $2250.00 | $2200.00 | $2245.00 | 580,197 |
| 12/22/2025 | $2265.00 | $2265.00 | $2190.00 | $2240.00 | 1.44M |
| 12/19/2025 | $2035.00 | $2060.00 | $2035.00 | $2060.00 | 302,883 |
| 12/18/2025 | $2055.00 | $2055.00 | $2020.00 | $2030.00 | 287,807 |
| 12/17/2025 | $2025.00 | $2065.00 | $2025.00 | $2040.00 | 387,829 |
| 12/16/2025 | $2045.00 | $2050.00 | $2020.00 | $2025.00 | 488,531 |
| 12/15/2025 | $2040.00 | $2080.00 | $2035.00 | $2050.00 | 328,107 |
| 12/12/2025 | $2095.00 | $2095.00 | $2060.00 | $2060.00 | 350,229 |
| 12/11/2025 | $2085.00 | $2085.00 | $2050.00 | $2080.00 | 485,287 |
| 12/10/2025 | $2065.00 | $2085.00 | $2050.00 | $2085.00 | 475,320 |
| 12/9/2025 | $2100.00 | $2105.00 | $2065.00 | $2070.00 | 619,893 |
| 12/8/2025 | $2140.00 | $2140.00 | $2090.00 | $2100.00 | 752,762 |
| 12/5/2025 | $2165.00 | $2180.00 | $2130.00 | $2140.00 | 517,983 |
| 12/4/2025 | $2170.00 | $2180.00 | $2145.00 | $2160.00 | 252,865 |
| 12/3/2025 | $2185.00 | $2195.00 | $2145.00 | $2160.00 | 467,254 |
| 12/2/2025 | $2180.00 | $2190.00 | $2165.00 | $2175.00 | 220,697 |
| 12/1/2025 | $2205.00 | $2230.00 | $2175.00 | $2180.00 | 284,322 |
| 11/28/2025 | $2205.00 | $2215.00 | $2190.00 | $2205.00 | 302,777 |
| 11/27/2025 | $2225.00 | $2225.00 | $2190.00 | $2205.00 | 151,018 |
| 11/26/2025 | $2165.00 | $2225.00 | $2165.00 | $2215.00 | 327,437 |
| 11/25/2025 | $2160.00 | $2175.00 | $2145.00 | $2165.00 | 248,272 |
| 11/24/2025 | $2115.00 | $2140.00 | $2110.00 | $2140.00 | 533,729 |
| 11/21/2025 | $2110.00 | $2130.00 | $2090.00 | $2100.00 | 457,025 |
| 11/20/2025 | $2100.00 | $2150.00 | $2100.00 | $2145.00 | 392,790 |
| 11/19/2025 | $2050.00 | $2085.00 | $2050.00 | $2075.00 | 430,717 |
| 11/18/2025 | $2130.00 | $2130.00 | $2070.00 | $2070.00 | 658,531 |
| 11/17/2025 | $2210.00 | $2210.00 | $2130.00 | $2130.00 | 700,741 |
| 11/14/2025 | $2210.00 | $2245.00 | $2200.00 | $2200.00 | 349,507 |
| 11/13/2025 | $2245.00 | $2260.00 | $2230.00 | $2235.00 | 245,112 |
| 11/12/2025 | $2235.00 | $2245.00 | $2230.00 | $2235.00 | 267,531 |
| 11/11/2025 | $2250.00 | $2255.00 | $2215.00 | $2215.00 | 332,951 |
| 11/10/2025 | $2245.00 | $2255.00 | $2210.00 | $2245.00 | 421,009 |
| 11/7/2025 | $2190.00 | $2230.00 | $2190.00 | $2205.00 | 495,756 |
| 11/6/2025 | $2190.00 | $2220.00 | $2180.00 | $2210.00 | 427,261 |
| 11/5/2025 | $2205.00 | $2215.00 | $2150.00 | $2200.00 | 507,568 |
| 11/4/2025 | $2260.00 | $2260.00 | $2205.00 | $2215.00 | 336,108 |
| 11/3/2025 | $2235.00 | $2280.00 | $2230.00 | $2245.00 | 459,089 |
| 10/31/2025 | $2230.00 | $2255.00 | $2215.00 | $2215.00 | 474,673 |
| 10/30/2025 | $2230.00 | $2250.00 | $2195.00 | $2210.00 | 555,096 |
| 10/29/2025 | $2245.00 | $2245.00 | $2220.00 | $2220.00 | 285,753 |
| 10/28/2025 | $2245.00 | $2245.00 | $2220.00 | $2220.00 | 442,029 |
| 10/27/2025 | $2270.00 | $2285.00 | $2245.00 | $2250.00 | 548,774 |
| 10/23/2025 | $2300.00 | $2310.00 | $2260.00 | $2270.00 | 405,358 |
| 10/22/2025 | $2265.00 | $2310.00 | $2240.00 | $2310.00 | 590,543 |
| 10/21/2025 | $2240.00 | $2280.00 | $2240.00 | $2255.00 | 534,327 |
| 10/20/2025 | $2205.00 | $2225.00 | $2205.00 | $2210.00 | 465,895 |
| 10/17/2025 | $2235.00 | $2260.00 | $2200.00 | $2210.00 | 760,165 |
| 10/16/2025 | $2230.00 | $2270.00 | $2220.00 | $2245.00 | 604,241 |