3028.TW3028.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $40.35 | $41.20 | $40.00 | $40.45 | 3.55M |
| 1/15/2026 | $40.80 | $40.80 | $39.95 | $40.35 | 2.38M |
| 1/14/2026 | $41.75 | $42.00 | $40.80 | $40.80 | 7.05M |
| 1/13/2026 | $40.65 | $41.90 | $39.60 | $40.80 | 10.42M |
| 1/12/2026 | $39.50 | $41.95 | $39.50 | $41.30 | 7.89M |
| 1/9/2026 | $39.50 | $39.60 | $38.50 | $38.85 | 3.40M |
| 1/8/2026 | $42.20 | $42.20 | $39.80 | $39.80 | 5.74M |
| 1/7/2026 | $42.05 | $42.50 | $40.00 | $42.40 | 13.50M |
| 1/6/2026 | $40.30 | $41.30 | $40.00 | $41.30 | 15.22M |
| 1/5/2026 | $38.90 | $40.60 | $38.40 | $39.40 | 7.17M |
| 1/2/2026 | $37.50 | $38.30 | $37.25 | $38.10 | 1.02M |
| 12/31/2025 | $37.95 | $38.25 | $37.30 | $37.35 | 822,730 |
| 12/30/2025 | $37.20 | $37.60 | $37.10 | $37.50 | 676,080 |
| 12/29/2025 | $38.00 | $38.00 | $37.10 | $37.10 | 1.27M |
| 12/26/2025 | $38.15 | $38.30 | $37.85 | $37.95 | 932,571 |
| 12/24/2025 | $38.60 | $38.60 | $38.00 | $38.10 | 881,127 |
| 12/23/2025 | $39.20 | $39.40 | $38.40 | $38.40 | 1.13M |
| 12/22/2025 | $38.60 | $39.20 | $38.50 | $39.00 | 1.29M |
| 12/19/2025 | $39.20 | $39.20 | $38.35 | $38.50 | 2.02M |
| 12/18/2025 | $38.90 | $39.15 | $38.00 | $38.90 | 1.63M |
| 12/17/2025 | $39.00 | $39.40 | $38.85 | $38.95 | 1.73M |
| 12/16/2025 | $39.00 | $39.00 | $37.90 | $38.75 | 1.51M |
| 12/15/2025 | $37.90 | $39.10 | $37.55 | $38.70 | 1.78M |
| 12/12/2025 | $39.00 | $39.50 | $38.20 | $38.35 | 2.53M |
| 12/11/2025 | $38.50 | $39.50 | $37.90 | $38.70 | 3.50M |
| 12/10/2025 | $39.75 | $39.75 | $38.05 | $38.90 | 5.26M |
| 12/9/2025 | $40.50 | $41.00 | $39.50 | $40.00 | 12.98M |
| 12/8/2025 | $36.75 | $39.25 | $36.75 | $38.80 | 4.79M |
| 12/5/2025 | $35.60 | $36.75 | $35.45 | $36.65 | 1.40M |
| 12/4/2025 | $35.90 | $35.90 | $35.50 | $35.70 | 430,415 |
| 12/3/2025 | $35.30 | $35.95 | $35.25 | $35.65 | 803,982 |
| 12/2/2025 | $35.25 | $35.45 | $35.05 | $35.15 | 688,368 |
| 12/1/2025 | $35.90 | $35.90 | $35.20 | $35.20 | 999,853 |
| 11/28/2025 | $36.40 | $36.40 | $35.85 | $35.95 | 813,959 |
| 11/27/2025 | $35.65 | $36.35 | $35.65 | $36.35 | 969,601 |
| 11/26/2025 | $35.60 | $35.85 | $35.40 | $35.70 | 783,712 |
| 11/25/2025 | $36.00 | $36.30 | $35.35 | $35.40 | 1.17M |
| 11/24/2025 | $35.70 | $36.30 | $35.15 | $35.45 | 1.07M |
| 11/21/2025 | $35.00 | $35.80 | $34.80 | $35.15 | 1.36M |
| 11/20/2025 | $36.15 | $36.60 | $35.70 | $36.10 | 2.05M |
| 11/19/2025 | $35.70 | $35.70 | $34.80 | $35.20 | 2.14M |
| 11/18/2025 | $35.80 | $36.65 | $35.45 | $35.60 | 3.14M |
| 11/17/2025 | $40.00 | $40.50 | $36.25 | $36.40 | 9.22M |
| 11/14/2025 | $39.50 | $40.40 | $38.50 | $39.10 | 11.97M |
| 11/13/2025 | $40.00 | $40.95 | $39.00 | $40.95 | 28.66M |
| 11/12/2025 | $35.60 | $37.35 | $35.40 | $37.25 | 7.45M |
| 11/11/2025 | $36.25 | $36.30 | $34.80 | $35.60 | 2.73M |
| 11/10/2025 | $35.30 | $36.40 | $35.30 | $35.90 | 2.99M |
| 11/7/2025 | $34.80 | $35.45 | $34.35 | $35.20 | 1.12M |
| 11/6/2025 | $34.70 | $35.25 | $34.65 | $34.80 | 705,760 |
| 11/5/2025 | $34.65 | $34.80 | $34.15 | $34.55 | 343,659 |
| 11/4/2025 | $35.95 | $36.10 | $34.30 | $34.80 | 1.54M |
| 11/3/2025 | $34.50 | $35.70 | $34.50 | $35.70 | 1.61M |
| 10/31/2025 | $34.70 | $35.00 | $34.45 | $34.60 | 545,048 |
| 10/30/2025 | $35.50 | $35.50 | $34.45 | $34.85 | 1.84M |
| 10/29/2025 | $35.70 | $35.70 | $34.75 | $35.05 | 1.40M |
| 10/28/2025 | $34.90 | $35.95 | $34.70 | $35.45 | 4.71M |
| 10/27/2025 | $33.90 | $35.00 | $33.90 | $34.70 | 2.60M |
| 10/23/2025 | $33.55 | $33.75 | $33.55 | $33.75 | 191,518 |
| 10/22/2025 | $33.30 | $33.70 | $33.30 | $33.60 | 388,800 |
| 10/21/2025 | $33.40 | $33.55 | $33.20 | $33.30 | 332,168 |
| 10/20/2025 | $33.10 | $33.35 | $33.10 | $33.35 | 358,129 |