3023.TW3023.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $198.00 | $199.50 | $194.50 | $195.00 | 1.18M |
| 1/15/2026 | $196.00 | $201.00 | $195.50 | $198.00 | 2.60M |
| 1/14/2026 | $197.00 | $199.00 | $195.50 | $196.00 | 1.34M |
| 1/13/2026 | $195.50 | $198.50 | $194.50 | $194.50 | 1.16M |
| 1/12/2026 | $194.50 | $195.50 | $193.50 | $194.00 | 1.23M |
| 1/9/2026 | $189.00 | $193.00 | $189.00 | $193.00 | 923,324 |
| 1/8/2026 | $192.00 | $193.50 | $188.00 | $188.50 | 1.81M |
| 1/7/2026 | $199.50 | $199.50 | $192.00 | $193.00 | 2.51M |
| 1/6/2026 | $193.00 | $198.50 | $193.00 | $196.00 | 1.68M |
| 1/5/2026 | $191.50 | $193.50 | $190.00 | $191.50 | 1.69M |
| 1/2/2026 | $192.50 | $194.00 | $189.00 | $189.00 | 928,112 |
| 12/31/2025 | $195.50 | $195.50 | $192.50 | $192.50 | 709,790 |
| 12/30/2025 | $195.00 | $195.50 | $192.50 | $195.50 | 668,634 |
| 12/29/2025 | $196.00 | $197.50 | $193.50 | $195.00 | 734,939 |
| 12/26/2025 | $200.00 | $200.50 | $197.00 | $197.00 | 662,438 |
| 12/24/2025 | $199.00 | $201.50 | $199.00 | $199.00 | 670,230 |
| 12/23/2025 | $203.50 | $204.50 | $198.50 | $199.00 | 1.47M |
| 12/22/2025 | $203.00 | $204.00 | $201.00 | $203.50 | 1.32M |
| 12/19/2025 | $202.00 | $203.50 | $199.50 | $200.00 | 1.40M |
| 12/18/2025 | $202.50 | $203.00 | $199.50 | $200.00 | 1.65M |
| 12/17/2025 | $208.00 | $209.50 | $202.50 | $202.50 | 1.18M |
| 12/16/2025 | $213.00 | $213.50 | $206.00 | $206.50 | 1.11M |
| 12/15/2025 | $215.50 | $218.50 | $215.00 | $215.00 | 721,555 |
| 12/12/2025 | $217.00 | $220.00 | $216.50 | $218.50 | 603,372 |
| 12/11/2025 | $216.00 | $218.50 | $216.00 | $217.00 | 626,439 |
| 12/10/2025 | $217.00 | $217.50 | $214.50 | $216.00 | 406,797 |
| 12/9/2025 | $217.00 | $217.50 | $214.00 | $217.50 | 631,769 |
| 12/8/2025 | $218.00 | $218.00 | $215.50 | $217.50 | 317,385 |
| 12/5/2025 | $220.00 | $221.00 | $216.00 | $216.50 | 684,104 |
| 12/4/2025 | $218.00 | $220.00 | $217.00 | $219.50 | 545,574 |
| 12/3/2025 | $220.00 | $221.00 | $215.50 | $216.00 | 758,107 |
| 12/2/2025 | $220.00 | $222.00 | $217.50 | $217.50 | 1.04M |
| 12/1/2025 | $217.50 | $222.50 | $217.50 | $220.00 | 1.01M |
| 11/28/2025 | $219.00 | $221.50 | $217.00 | $218.50 | 1.13M |
| 11/27/2025 | $220.50 | $222.00 | $215.50 | $222.00 | 1.34M |
| 11/26/2025 | $213.50 | $220.50 | $213.50 | $220.50 | 1.71M |
| 11/25/2025 | $210.00 | $213.50 | $209.00 | $213.50 | 1.18M |
| 11/24/2025 | $208.00 | $211.50 | $206.00 | $209.50 | 2.11M |
| 11/21/2025 | $210.00 | $215.00 | $206.00 | $206.00 | 2.01M |
| 11/20/2025 | $209.00 | $213.50 | $209.00 | $211.50 | 1.60M |
| 11/19/2025 | $210.50 | $213.50 | $203.00 | $206.00 | 2.64M |
| 11/18/2025 | $212.00 | $212.50 | $206.00 | $207.00 | 2.46M |
| 11/17/2025 | $215.00 | $217.50 | $213.00 | $213.00 | 1.06M |
| 11/14/2025 | $218.00 | $218.00 | $213.00 | $213.00 | 1.11M |
| 11/13/2025 | $220.50 | $222.00 | $218.00 | $220.50 | 555,260 |
| 11/12/2025 | $221.00 | $221.50 | $218.00 | $218.50 | 447,595 |
| 11/11/2025 | $220.00 | $221.00 | $217.00 | $217.50 | 708,123 |
| 11/10/2025 | $223.50 | $223.50 | $217.50 | $218.50 | 749,270 |
| 11/7/2025 | $220.00 | $224.50 | $218.50 | $224.00 | 1.79M |
| 11/6/2025 | $220.00 | $221.50 | $214.50 | $221.50 | 1.36M |
| 11/5/2025 | $213.00 | $221.50 | $212.00 | $220.00 | 1.26M |
| 11/4/2025 | $222.50 | $222.50 | $215.50 | $217.00 | 1.09M |
| 11/3/2025 | $213.50 | $224.00 | $213.00 | $223.00 | 2.11M |
| 10/31/2025 | $213.50 | $216.00 | $211.50 | $211.50 | 1.40M |
| 10/30/2025 | $218.00 | $218.00 | $210.50 | $211.00 | 2.15M |
| 10/29/2025 | $214.00 | $218.00 | $212.50 | $217.50 | 1.77M |
| 10/28/2025 | $216.50 | $218.00 | $213.00 | $214.00 | 1.64M |
| 10/27/2025 | $229.50 | $230.50 | $215.50 | $215.50 | 5.17M |
| 10/23/2025 | $230.50 | $235.00 | $230.00 | $231.50 | 780,732 |
| 10/22/2025 | $231.00 | $235.50 | $230.00 | $233.00 | 890,927 |
| 10/21/2025 | $227.00 | $233.00 | $227.00 | $230.50 | 1.17M |
| 10/20/2025 | $225.00 | $227.00 | $224.00 | $226.50 | 560,666 |