3029.TW3029.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $113.50 | $113.50 | $111.50 | $112.00 | 725,887 |
| 1/14/2026 | $111.00 | $114.00 | $111.00 | $113.00 | 1.37M |
| 1/13/2026 | $111.00 | $111.50 | $110.00 | $110.50 | 930,591 |
| 1/12/2026 | $111.00 | $112.00 | $109.50 | $110.50 | 1.64M |
| 1/9/2026 | $112.00 | $113.50 | $111.00 | $112.50 | 620,487 |
| 1/8/2026 | $112.00 | $113.50 | $111.50 | $112.50 | 773,726 |
| 1/7/2026 | $111.00 | $112.50 | $110.50 | $111.50 | 735,551 |
| 1/6/2026 | $112.50 | $113.00 | $111.00 | $111.00 | 827,441 |
| 1/5/2026 | $115.50 | $115.50 | $111.50 | $112.00 | 874,032 |
| 1/2/2026 | $114.50 | $116.00 | $113.50 | $114.50 | 999,053 |
| 12/31/2025 | $112.50 | $114.00 | $111.50 | $113.00 | 703,745 |
| 12/30/2025 | $114.50 | $114.50 | $111.00 | $112.50 | 961,703 |
| 12/29/2025 | $113.00 | $117.50 | $113.00 | $114.50 | 2.61M |
| 12/26/2025 | $111.00 | $112.00 | $110.50 | $110.50 | 785,340 |
| 12/24/2025 | $112.50 | $113.00 | $111.00 | $111.50 | 496,507 |
| 12/23/2025 | $113.00 | $113.50 | $111.50 | $112.50 | 455,636 |
| 12/22/2025 | $111.50 | $113.00 | $111.00 | $113.00 | 486,980 |
| 12/19/2025 | $110.00 | $111.00 | $109.50 | $111.00 | 340,047 |
| 12/18/2025 | $110.50 | $110.50 | $109.00 | $109.50 | 449,199 |
| 12/17/2025 | $109.50 | $111.00 | $109.50 | $110.50 | 409,404 |
| 12/16/2025 | $109.50 | $110.00 | $108.50 | $109.00 | 563,864 |
| 12/15/2025 | $109.50 | $111.00 | $109.00 | $110.50 | 367,578 |
| 12/12/2025 | $110.00 | $111.50 | $110.00 | $110.50 | 479,203 |
| 12/11/2025 | $112.00 | $113.50 | $109.50 | $110.50 | 1.32M |
| 12/10/2025 | $112.50 | $114.00 | $111.00 | $112.50 | 796,693 |
| 12/9/2025 | $115.00 | $115.00 | $111.00 | $113.00 | 1.48M |
| 12/8/2025 | $116.00 | $118.50 | $115.00 | $117.00 | 739,182 |
| 12/5/2025 | $118.00 | $119.00 | $116.00 | $116.50 | 684,239 |
| 12/4/2025 | $118.00 | $118.00 | $117.00 | $117.50 | 426,374 |
| 12/3/2025 | $118.50 | $119.50 | $117.50 | $117.50 | 681,165 |
| 12/2/2025 | $118.00 | $119.50 | $117.50 | $118.00 | 623,342 |
| 12/1/2025 | $117.50 | $119.50 | $117.50 | $118.00 | 835,173 |
| 11/28/2025 | $116.00 | $118.00 | $115.50 | $117.50 | 1.27M |
| 11/27/2025 | $115.50 | $117.00 | $115.00 | $115.50 | 476,435 |
| 11/26/2025 | $114.50 | $117.00 | $114.50 | $115.50 | 968,854 |
| 11/25/2025 | $113.50 | $115.00 | $113.00 | $114.50 | 517,330 |
| 11/24/2025 | $112.50 | $113.00 | $111.50 | $112.00 | 309,426 |
| 11/21/2025 | $112.00 | $114.00 | $111.00 | $112.00 | 810,880 |
| 11/20/2025 | $109.00 | $114.00 | $109.00 | $113.50 | 1.09M |
| 11/19/2025 | $107.50 | $108.50 | $107.00 | $107.50 | 411,895 |
| 11/18/2025 | $110.00 | $110.00 | $107.50 | $108.00 | 944,737 |
| 11/17/2025 | $114.50 | $114.50 | $110.50 | $110.50 | 1.68M |
| 11/14/2025 | $115.50 | $117.00 | $115.00 | $115.00 | 851,778 |
| 11/13/2025 | $116.50 | $116.50 | $115.00 | $116.00 | 637,794 |
| 11/12/2025 | $116.50 | $117.50 | $115.50 | $116.00 | 892,498 |
| 11/11/2025 | $114.50 | $117.00 | $114.50 | $115.50 | 1.04M |
| 11/10/2025 | $117.00 | $117.00 | $113.00 | $114.50 | 1.09M |
| 11/7/2025 | $115.00 | $116.50 | $114.50 | $115.50 | 1.15M |
| 11/6/2025 | $114.00 | $115.00 | $113.50 | $114.00 | 492,384 |
| 11/5/2025 | $113.00 | $114.00 | $112.00 | $113.50 | 520,940 |
| 11/4/2025 | $117.00 | $117.50 | $113.50 | $114.50 | 874,211 |
| 11/3/2025 | $114.50 | $118.00 | $114.00 | $116.50 | 1.66M |
| 10/31/2025 | $113.00 | $116.50 | $113.00 | $114.50 | 1.80M |
| 10/30/2025 | $113.00 | $113.00 | $110.50 | $111.00 | 952,332 |
| 10/29/2025 | $113.00 | $113.50 | $112.00 | $112.50 | 657,855 |
| 10/28/2025 | $115.00 | $115.00 | $112.00 | $112.00 | 1.07M |
| 10/27/2025 | $114.50 | $115.00 | $113.00 | $114.50 | 683,101 |
| 10/23/2025 | $113.50 | $114.50 | $113.00 | $113.50 | 771,869 |
| 10/22/2025 | $113.00 | $114.00 | $112.50 | $113.00 | 646,620 |
| 10/21/2025 | $113.00 | $113.50 | $112.00 | $113.00 | 676,143 |
| 10/20/2025 | $112.00 | $112.50 | $111.50 | $112.00 | 679,742 |
| 10/17/2025 | $112.00 | $113.50 | $111.50 | $111.50 | 852,797 |