3026.TW3026.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $108.00 | $109.00 | $105.00 | $105.50 | 1.97M |
| 1/14/2026 | $107.50 | $110.00 | $106.50 | $107.00 | 6.70M |
| 1/13/2026 | $105.50 | $106.50 | $103.00 | $106.50 | 1.88M |
| 1/12/2026 | $104.00 | $106.00 | $103.50 | $105.00 | 1.01M |
| 1/9/2026 | $104.50 | $104.50 | $102.00 | $104.00 | 981,706 |
| 1/8/2026 | $105.50 | $105.50 | $103.00 | $104.50 | 1.14M |
| 1/7/2026 | $107.00 | $108.00 | $105.00 | $106.00 | 1.19M |
| 1/6/2026 | $104.50 | $106.00 | $103.00 | $106.00 | 1.20M |
| 1/5/2026 | $108.00 | $108.00 | $103.50 | $104.00 | 2.05M |
| 1/2/2026 | $102.50 | $107.00 | $102.50 | $106.00 | 2.78M |
| 12/31/2025 | $100.50 | $102.50 | $100.00 | $102.00 | 916,248 |
| 12/30/2025 | $100.00 | $100.50 | $99.50 | $100.00 | 557,693 |
| 12/29/2025 | $100.50 | $101.00 | $99.60 | $100.00 | 690,453 |
| 12/26/2025 | $100.50 | $101.00 | $99.60 | $100.50 | 518,288 |
| 12/24/2025 | $102.00 | $103.50 | $99.70 | $99.80 | 1.22M |
| 12/23/2025 | $102.50 | $102.50 | $100.50 | $101.00 | 507,820 |
| 12/22/2025 | $101.00 | $102.00 | $100.50 | $102.00 | 446,608 |
| 12/19/2025 | $101.00 | $102.00 | $100.00 | $100.00 | 1.04M |
| 12/18/2025 | $100.00 | $101.50 | $99.80 | $100.00 | 518,406 |
| 12/17/2025 | $101.00 | $101.50 | $100.00 | $100.50 | 444,114 |
| 12/16/2025 | $100.50 | $101.00 | $99.10 | $100.50 | 1.49M |
| 12/15/2025 | $104.00 | $104.00 | $101.00 | $102.00 | 1.15M |
| 12/12/2025 | $105.50 | $106.00 | $101.50 | $103.00 | 1.59M |
| 12/11/2025 | $108.50 | $109.00 | $104.50 | $104.50 | 1.94M |
| 12/10/2025 | $106.00 | $108.50 | $106.00 | $108.00 | 3.07M |
| 12/9/2025 | $106.00 | $107.00 | $105.00 | $106.00 | 1.58M |
| 12/8/2025 | $104.50 | $105.00 | $103.50 | $105.00 | 931,291 |
| 12/5/2025 | $103.50 | $104.00 | $102.50 | $103.50 | 710,191 |
| 12/4/2025 | $103.50 | $104.50 | $103.00 | $103.50 | 694,585 |
| 12/3/2025 | $102.50 | $104.50 | $102.50 | $103.00 | 1.06M |
| 12/2/2025 | $103.00 | $103.50 | $101.00 | $101.50 | 1.21M |
| 12/1/2025 | $105.50 | $105.50 | $102.00 | $102.50 | 1.09M |
| 11/28/2025 | $108.00 | $109.00 | $105.00 | $105.00 | 1.94M |
| 11/27/2025 | $104.50 | $107.00 | $104.50 | $106.50 | 1.97M |
| 11/26/2025 | $104.00 | $105.00 | $103.50 | $105.00 | 1.39M |
| 11/25/2025 | $106.50 | $107.50 | $103.00 | $104.00 | 2.93M |
| 11/24/2025 | $108.00 | $109.00 | $104.50 | $105.50 | 4.20M |
| 11/21/2025 | $112.00 | $113.50 | $105.00 | $105.50 | 15.99M |
| 11/20/2025 | $110.00 | $113.00 | $110.00 | $113.00 | 2.91M |
| 11/19/2025 | $101.00 | $103.50 | $99.30 | $103.00 | 2.02M |
| 11/18/2025 | $101.00 | $103.00 | $99.90 | $100.00 | 2.25M |
| 11/17/2025 | $106.00 | $106.00 | $101.50 | $102.00 | 2.07M |
| 11/14/2025 | $107.00 | $111.00 | $105.00 | $105.50 | 3.84M |
| 11/13/2025 | $106.50 | $111.50 | $106.00 | $109.50 | 6.99M |
| 11/12/2025 | $107.00 | $108.00 | $104.50 | $106.50 | 1.70M |
| 11/11/2025 | $104.00 | $109.50 | $104.00 | $106.50 | 3.45M |
| 11/10/2025 | $107.00 | $107.50 | $102.00 | $103.00 | 3.19M |
| 11/7/2025 | $114.00 | $114.00 | $107.50 | $108.00 | 3.28M |
| 11/6/2025 | $115.50 | $116.00 | $110.00 | $114.50 | 3.84M |
| 11/5/2025 | $113.00 | $115.50 | $112.50 | $114.50 | 2.93M |
| 11/4/2025 | $114.00 | $116.00 | $113.50 | $114.50 | 2.54M |
| 11/3/2025 | $113.50 | $115.50 | $112.00 | $113.00 | 2.54M |
| 10/31/2025 | $115.00 | $115.50 | $111.50 | $114.00 | 2.87M |
| 10/30/2025 | $115.50 | $117.50 | $112.50 | $114.50 | 3.90M |
| 10/29/2025 | $120.50 | $121.00 | $115.00 | $115.50 | 5.07M |
| 10/28/2025 | $118.50 | $119.50 | $115.00 | $119.00 | 5.57M |
| 10/27/2025 | $123.00 | $125.00 | $116.50 | $118.00 | 14.60M |
| 10/23/2025 | $117.50 | $126.50 | $116.50 | $119.50 | 21.81M |
| 10/22/2025 | $112.50 | $119.00 | $111.00 | $117.50 | 8.63M |
| 10/21/2025 | $116.00 | $119.00 | $110.00 | $113.50 | 19.93M |
| 10/20/2025 | $107.00 | $115.50 | $106.00 | $115.50 | 11.74M |
| 10/17/2025 | $103.50 | $106.50 | $103.00 | $105.00 | 4.17M |