3015.TW3015.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $54.20 | $54.40 | $53.60 | $54.10 | 327,048 |
| 1/15/2026 | $53.70 | $54.30 | $53.20 | $53.60 | 428,966 |
| 1/14/2026 | $51.70 | $53.50 | $51.70 | $53.50 | 492,485 |
| 1/13/2026 | $52.60 | $52.60 | $51.20 | $51.50 | 345,253 |
| 1/12/2026 | $51.30 | $52.50 | $51.30 | $52.20 | 327,344 |
| 1/9/2026 | $51.10 | $51.60 | $50.60 | $50.80 | 323,089 |
| 1/8/2026 | $51.70 | $51.80 | $50.90 | $51.10 | 428,344 |
| 1/7/2026 | $52.00 | $52.70 | $51.90 | $52.10 | 266,105 |
| 1/6/2026 | $52.50 | $52.70 | $51.80 | $51.80 | 431,388 |
| 1/5/2026 | $53.80 | $53.80 | $52.30 | $52.50 | 341,928 |
| 1/2/2026 | $53.00 | $55.00 | $53.00 | $53.90 | 458,870 |
| 12/31/2025 | $52.60 | $53.60 | $52.50 | $52.80 | 251,343 |
| 12/30/2025 | $52.70 | $52.90 | $52.20 | $52.80 | 344,016 |
| 12/29/2025 | $52.50 | $53.50 | $52.40 | $52.90 | 264,361 |
| 12/26/2025 | $53.30 | $53.30 | $52.30 | $52.50 | 268,744 |
| 12/24/2025 | $53.80 | $54.20 | $53.00 | $53.00 | 170,982 |
| 12/23/2025 | $54.00 | $54.70 | $53.30 | $53.30 | 186,011 |
| 12/22/2025 | $53.60 | $54.40 | $53.40 | $54.00 | 196,413 |
| 12/19/2025 | $53.60 | $54.20 | $53.50 | $53.50 | 208,671 |
| 12/18/2025 | $53.90 | $55.30 | $53.20 | $53.50 | 333,857 |
| 12/17/2025 | $54.60 | $54.80 | $53.60 | $53.80 | 269,214 |
| 12/16/2025 | $54.70 | $54.90 | $53.50 | $54.00 | 295,135 |
| 12/15/2025 | $54.60 | $55.60 | $54.50 | $55.30 | 218,177 |
| 12/12/2025 | $55.80 | $56.70 | $55.30 | $55.50 | 526,752 |
| 12/11/2025 | $55.90 | $56.30 | $55.10 | $55.60 | 640,820 |
| 12/10/2025 | $56.00 | $56.20 | $54.90 | $55.50 | 558,628 |
| 12/9/2025 | $55.20 | $56.00 | $54.90 | $55.90 | 630,899 |
| 12/8/2025 | $55.00 | $55.30 | $54.20 | $55.30 | 389,258 |
| 12/5/2025 | $55.20 | $55.20 | $54.20 | $54.80 | 326,904 |
| 12/4/2025 | $54.50 | $55.50 | $54.20 | $55.00 | 465,517 |
| 12/3/2025 | $54.90 | $55.10 | $54.20 | $54.50 | 1.11M |
| 12/2/2025 | $54.40 | $55.20 | $53.90 | $54.90 | 941,895 |
| 12/1/2025 | $54.00 | $55.30 | $53.60 | $53.70 | 1.24M |
| 11/28/2025 | $52.80 | $54.70 | $52.70 | $54.30 | 1.01M |
| 11/27/2025 | $53.20 | $53.40 | $52.40 | $52.80 | 279,453 |
| 11/26/2025 | $52.50 | $53.00 | $52.40 | $53.00 | 353,833 |
| 11/25/2025 | $51.30 | $52.50 | $51.30 | $51.80 | 261,313 |
| 11/24/2025 | $51.10 | $52.00 | $50.70 | $50.80 | 247,929 |
| 11/21/2025 | $52.00 | $52.40 | $50.80 | $50.80 | 746,663 |
| 11/20/2025 | $53.40 | $53.80 | $52.60 | $52.60 | 899,608 |
| 11/19/2025 | $54.00 | $54.70 | $52.00 | $52.70 | 1.71M |
| 11/18/2025 | $53.70 | $57.30 | $53.10 | $56.10 | 2.16M |
| 11/17/2025 | $55.00 | $55.00 | $54.00 | $54.00 | 418,258 |
| 11/14/2025 | $55.10 | $55.80 | $54.80 | $54.80 | 489,077 |
| 11/13/2025 | $55.80 | $56.40 | $55.30 | $55.80 | 472,687 |
| 11/12/2025 | $56.10 | $56.80 | $55.70 | $55.70 | 623,619 |
| 11/11/2025 | $57.00 | $57.90 | $56.20 | $56.20 | 644,442 |
| 11/10/2025 | $60.00 | $60.00 | $57.00 | $57.00 | 861,395 |
| 11/7/2025 | $60.80 | $61.30 | $59.30 | $60.20 | 1.33M |
| 11/6/2025 | $58.60 | $61.10 | $58.30 | $61.10 | 1.67M |
| 11/5/2025 | $55.70 | $58.70 | $55.10 | $58.50 | 1.01M |
| 11/4/2025 | $58.50 | $58.60 | $56.00 | $56.30 | 1.03M |
| 11/3/2025 | $60.50 | $60.50 | $58.20 | $58.20 | 1.32M |
| 10/31/2025 | $61.50 | $62.20 | $60.60 | $60.60 | 2.74M |
| 10/30/2025 | $62.00 | $62.80 | $60.60 | $61.50 | 2.99M |
| 10/29/2025 | $61.50 | $62.20 | $59.80 | $60.50 | 5.94M |
| 10/28/2025 | $58.00 | $60.00 | $58.00 | $59.50 | 3.09M |
| 10/27/2025 | $56.60 | $56.90 | $56.00 | $56.90 | 282,706 |
| 10/23/2025 | $56.60 | $56.60 | $56.00 | $56.30 | 197,336 |
| 10/22/2025 | $55.50 | $56.90 | $55.40 | $56.60 | 661,581 |
| 10/21/2025 | $55.60 | $56.00 | $55.40 | $55.50 | 410,179 |
| 10/20/2025 | $54.50 | $55.40 | $54.40 | $55.20 | 300,148 |