3010.TW3010.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $118.50 | $118.50 | $115.50 | $115.50 | 669,771 |
| 1/15/2026 | $117.50 | $119.00 | $115.00 | $118.00 | 2.01M |
| 1/14/2026 | $112.50 | $119.50 | $111.50 | $117.50 | 4.15M |
| 1/13/2026 | $110.50 | $112.50 | $109.50 | $111.00 | 1.54M |
| 1/12/2026 | $109.50 | $110.00 | $108.50 | $109.50 | 959,448 |
| 1/9/2026 | $108.50 | $109.50 | $106.00 | $109.00 | 928,064 |
| 1/8/2026 | $111.00 | $111.00 | $108.00 | $108.50 | 868,574 |
| 1/7/2026 | $110.00 | $112.00 | $109.50 | $111.00 | 1.56M |
| 1/6/2026 | $108.00 | $111.00 | $108.00 | $109.50 | 1.37M |
| 1/5/2026 | $107.00 | $108.00 | $104.50 | $107.50 | 1.30M |
| 1/2/2026 | $109.00 | $109.00 | $106.00 | $106.50 | 1.24M |
| 12/31/2025 | $110.50 | $112.50 | $107.00 | $107.50 | 1.63M |
| 12/30/2025 | $109.00 | $109.00 | $106.00 | $106.00 | 1.22M |
| 12/29/2025 | $111.50 | $111.50 | $108.00 | $109.00 | 1.08M |
| 12/26/2025 | $113.50 | $113.50 | $110.00 | $111.00 | 1.40M |
| 12/24/2025 | $113.50 | $114.50 | $112.50 | $113.00 | 1.04M |
| 12/23/2025 | $114.00 | $114.50 | $112.00 | $113.00 | 1.42M |
| 12/22/2025 | $116.00 | $116.00 | $113.00 | $114.00 | 1.90M |
| 12/19/2025 | $119.00 | $119.00 | $113.50 | $116.00 | 1.67M |
| 12/18/2025 | $116.50 | $117.50 | $112.00 | $117.00 | 2.14M |
| 12/17/2025 | $122.00 | $122.00 | $116.50 | $117.50 | 2.22M |
| 12/16/2025 | $119.50 | $120.50 | $117.50 | $120.50 | 2.07M |
| 12/15/2025 | $117.50 | $120.00 | $116.50 | $120.00 | 1.65M |
| 12/12/2025 | $117.50 | $119.00 | $116.50 | $119.00 | 1.88M |
| 12/11/2025 | $118.00 | $118.00 | $115.50 | $117.00 | 2.38M |
| 12/10/2025 | $118.00 | $119.50 | $115.00 | $116.50 | 3.19M |
| 12/9/2025 | $116.00 | $122.50 | $115.50 | $118.00 | 9.81M |
| 12/8/2025 | $111.50 | $113.00 | $110.50 | $112.50 | 1.46M |
| 12/5/2025 | $109.00 | $109.50 | $107.00 | $109.50 | 905,705 |
| 12/4/2025 | $109.00 | $112.50 | $108.00 | $109.00 | 1.20M |
| 12/3/2025 | $108.00 | $111.50 | $107.50 | $109.00 | 2.17M |
| 12/2/2025 | $105.50 | $107.50 | $105.50 | $107.50 | 749,893 |
| 12/1/2025 | $107.00 | $107.00 | $104.50 | $105.50 | 594,621 |
| 11/28/2025 | $105.00 | $106.50 | $104.00 | $106.00 | 852,358 |
| 11/27/2025 | $106.00 | $106.50 | $104.00 | $105.00 | 641,800 |
| 11/26/2025 | $108.00 | $108.00 | $105.50 | $106.50 | 802,000 |
| 11/25/2025 | $106.00 | $108.00 | $104.50 | $107.00 | 2.03M |
| 11/24/2025 | $105.50 | $107.00 | $104.00 | $104.50 | 1.52M |
| 11/21/2025 | $102.50 | $104.00 | $101.50 | $103.50 | 1.49M |
| 11/20/2025 | $102.50 | $105.00 | $102.00 | $105.00 | 1.36M |
| 11/19/2025 | $100.00 | $102.00 | $99.50 | $101.50 | 877,210 |
| 11/18/2025 | $102.00 | $103.50 | $100.00 | $100.00 | 1.28M |
| 11/17/2025 | $104.50 | $104.50 | $102.50 | $103.50 | 1.41M |
| 11/14/2025 | $102.50 | $105.50 | $102.50 | $104.50 | 1.50M |
| 11/13/2025 | $104.50 | $105.50 | $103.00 | $105.00 | 2.26M |
| 11/12/2025 | $101.50 | $105.50 | $101.00 | $103.50 | 2.79M |
| 11/11/2025 | $99.00 | $101.00 | $99.00 | $100.50 | 1.87M |
| 11/10/2025 | $98.50 | $101.00 | $98.20 | $98.40 | 3.57M |
| 11/7/2025 | $94.60 | $97.30 | $94.60 | $96.00 | 2.43M |
| 11/6/2025 | $93.00 | $96.40 | $93.00 | $94.60 | 1.44M |
| 11/5/2025 | $90.50 | $93.60 | $89.30 | $92.90 | 757,452 |
| 11/4/2025 | $91.60 | $92.70 | $90.90 | $91.30 | 632,795 |
| 11/3/2025 | $90.40 | $92.90 | $90.40 | $91.60 | 523,634 |
| 10/31/2025 | $90.60 | $91.20 | $90.20 | $90.40 | 381,803 |
| 10/30/2025 | $90.80 | $92.00 | $90.10 | $90.10 | 524,768 |
| 10/29/2025 | $91.20 | $91.70 | $90.70 | $90.80 | 515,148 |
| 10/28/2025 | $92.60 | $93.40 | $90.70 | $90.90 | 637,999 |
| 10/27/2025 | $92.50 | $93.20 | $92.20 | $92.30 | 436,455 |
| 10/23/2025 | $93.40 | $94.00 | $92.30 | $92.40 | 300,334 |
| 10/22/2025 | $92.80 | $94.20 | $92.80 | $93.40 | 435,808 |
| 10/21/2025 | $93.00 | $94.00 | $92.90 | $92.90 | 390,046 |
| 10/20/2025 | $93.20 | $93.20 | $91.60 | $92.50 | 314,885 |