3013.TW3013.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $127.50 | $127.50 | $122.50 | $123.00 | 2.68M |
| 1/14/2026 | $122.00 | $129.00 | $121.00 | $126.00 | 5.35M |
| 1/13/2026 | $125.00 | $125.00 | $120.50 | $121.00 | 3.68M |
| 1/12/2026 | $124.50 | $125.50 | $123.00 | $124.00 | 2.23M |
| 1/9/2026 | $126.50 | $128.50 | $123.00 | $123.50 | 4.88M |
| 1/8/2026 | $127.00 | $127.00 | $123.00 | $123.00 | 3.86M |
| 1/7/2026 | $128.00 | $130.50 | $126.00 | $126.00 | 3.48M |
| 1/6/2026 | $130.00 | $130.00 | $128.00 | $128.00 | 1.96M |
| 1/5/2026 | $131.50 | $131.50 | $128.00 | $130.00 | 3.18M |
| 1/2/2026 | $130.50 | $132.00 | $130.00 | $130.00 | 2.29M |
| 12/31/2025 | $131.50 | $132.50 | $129.00 | $130.50 | 3.24M |
| 12/30/2025 | $129.50 | $131.50 | $127.00 | $131.50 | 3.18M |
| 12/29/2025 | $135.50 | $139.00 | $129.00 | $130.50 | 13.50M |
| 12/26/2025 | $130.50 | $131.00 | $128.00 | $129.00 | 1.89M |
| 12/24/2025 | $132.00 | $132.50 | $129.00 | $129.00 | 1.86M |
| 12/23/2025 | $131.50 | $134.00 | $130.50 | $131.00 | 2.84M |
| 12/22/2025 | $130.00 | $133.50 | $129.00 | $130.00 | 3.67M |
| 12/19/2025 | $125.50 | $128.00 | $125.00 | $127.00 | 1.88M |
| 12/18/2025 | $126.50 | $127.00 | $123.00 | $123.50 | 2.98M |
| 12/17/2025 | $132.50 | $133.50 | $127.50 | $127.50 | 3.92M |
| 12/16/2025 | $135.00 | $135.50 | $129.50 | $131.50 | 3.54M |
| 12/15/2025 | $135.50 | $137.00 | $134.00 | $136.50 | 2.71M |
| 12/12/2025 | $137.00 | $141.50 | $136.00 | $139.00 | 6.40M |
| 12/11/2025 | $139.00 | $139.50 | $135.50 | $135.50 | 3.66M |
| 12/10/2025 | $139.50 | $140.00 | $136.50 | $137.50 | 4.15M |
| 12/9/2025 | $138.50 | $139.00 | $135.00 | $139.00 | 7.04M |
| 12/8/2025 | $135.50 | $142.00 | $133.50 | $140.00 | 11.45M |
| 12/5/2025 | $133.00 | $136.00 | $133.00 | $133.50 | 4.38M |
| 12/4/2025 | $131.50 | $135.00 | $131.50 | $133.50 | 5.06M |
| 12/3/2025 | $131.50 | $133.00 | $130.00 | $131.50 | 3.37M |
| 12/2/2025 | $128.50 | $132.00 | $127.50 | $131.00 | 3.44M |
| 12/1/2025 | $131.50 | $133.00 | $128.50 | $129.00 | 3.57M |
| 11/28/2025 | $127.50 | $133.50 | $126.50 | $131.50 | 5.89M |
| 11/27/2025 | $127.00 | $130.00 | $126.00 | $127.50 | 3.81M |
| 11/26/2025 | $127.00 | $127.00 | $124.50 | $125.50 | 2.80M |
| 11/25/2025 | $123.00 | $124.50 | $121.00 | $124.50 | 3.31M |
| 11/24/2025 | $118.50 | $120.00 | $117.50 | $120.00 | 2.39M |
| 11/21/2025 | $121.00 | $122.50 | $116.50 | $117.50 | 6.17M |
| 11/20/2025 | $125.00 | $127.00 | $122.00 | $124.50 | 4.60M |
| 11/19/2025 | $123.00 | $123.50 | $119.00 | $120.00 | 4.39M |
| 11/18/2025 | $129.00 | $131.00 | $123.00 | $123.50 | 7.35M |
| 11/17/2025 | $132.00 | $138.00 | $130.00 | $130.00 | 13.66M |
| 11/14/2025 | $129.50 | $135.00 | $128.00 | $128.50 | 17.99M |
| 11/13/2025 | $135.00 | $135.50 | $128.00 | $128.50 | 13.01M |
| 11/12/2025 | $141.50 | $148.00 | $135.00 | $135.50 | 29.94M |
| 11/11/2025 | $138.00 | $143.50 | $131.50 | $137.50 | 34.07M |
| 11/10/2025 | $127.00 | $139.50 | $126.50 | $138.00 | 34.30M |
| 11/7/2025 | $122.00 | $128.50 | $119.50 | $127.00 | 5.49M |
| 11/6/2025 | $123.00 | $123.50 | $121.00 | $123.00 | 1.60M |
| 11/5/2025 | $122.00 | $123.00 | $119.00 | $122.50 | 3.32M |
| 11/4/2025 | $128.00 | $130.50 | $124.00 | $124.00 | 5.58M |
| 11/3/2025 | $124.50 | $128.00 | $123.50 | $126.50 | 2.86M |
| 10/31/2025 | $125.50 | $126.00 | $123.50 | $124.50 | 2.17M |
| 10/30/2025 | $130.50 | $132.50 | $124.50 | $125.00 | 6.84M |
| 10/29/2025 | $125.50 | $130.00 | $125.00 | $129.50 | 7.34M |
| 10/28/2025 | $123.00 | $125.00 | $121.00 | $124.00 | 3.27M |
| 10/27/2025 | $126.00 | $127.00 | $124.00 | $124.00 | 3.85M |
| 10/23/2025 | $125.00 | $127.00 | $123.50 | $124.00 | 2.86M |
| 10/22/2025 | $128.00 | $129.00 | $126.50 | $127.00 | 4.35M |
| 10/21/2025 | $136.00 | $136.50 | $128.00 | $128.00 | 15.08M |
| 10/20/2025 | $128.00 | $135.00 | $126.50 | $132.00 | 24.15M |
| 10/17/2025 | $122.00 | $124.00 | $119.50 | $123.50 | 4.04M |