3030.TW3030.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $174.00 | $179.00 | $174.00 | $174.50 | 1.97M |
| 1/13/2026 | $178.00 | $178.00 | $171.50 | $174.00 | 2.88M |
| 1/12/2026 | $175.50 | $179.00 | $170.50 | $176.50 | 2.66M |
| 1/9/2026 | $172.50 | $176.50 | $169.50 | $173.00 | 2.72M |
| 1/8/2026 | $174.00 | $175.50 | $169.00 | $169.50 | 2.52M |
| 1/7/2026 | $180.00 | $180.00 | $172.50 | $173.00 | 4.74M |
| 1/6/2026 | $185.50 | $185.50 | $179.00 | $179.50 | 2.80M |
| 1/5/2026 | $192.00 | $192.50 | $181.50 | $183.50 | 5.60M |
| 1/2/2026 | $192.00 | $192.50 | $187.00 | $192.50 | 3.53M |
| 12/31/2025 | $193.50 | $194.50 | $190.50 | $191.50 | 2.86M |
| 12/30/2025 | $195.00 | $197.50 | $189.50 | $192.00 | 4.61M |
| 12/29/2025 | $200.00 | $205.00 | $195.50 | $196.00 | 5.15M |
| 12/26/2025 | $195.50 | $201.00 | $193.50 | $199.00 | 6.72M |
| 12/24/2025 | $194.50 | $197.50 | $193.00 | $193.00 | 7.19M |
| 12/23/2025 | $192.50 | $196.00 | $186.50 | $192.50 | 7.09M |
| 12/22/2025 | $191.00 | $196.50 | $188.50 | $192.50 | 14.15M |
| 12/19/2025 | $174.00 | $188.00 | $172.50 | $188.00 | 15.07M |
| 12/18/2025 | $171.50 | $172.50 | $165.50 | $171.00 | 6.21M |
| 12/17/2025 | $168.00 | $176.00 | $168.00 | $172.50 | 9.55M |
| 12/16/2025 | $167.00 | $172.50 | $163.00 | $166.50 | 5.37M |
| 12/15/2025 | $163.00 | $173.00 | $163.00 | $169.50 | 5.73M |
| 12/12/2025 | $170.00 | $170.00 | $165.50 | $166.00 | 2.19M |
| 12/11/2025 | $165.50 | $170.00 | $164.50 | $168.00 | 4.54M |
| 12/10/2025 | $165.00 | $166.50 | $163.00 | $163.50 | 1.79M |
| 12/9/2025 | $170.50 | $170.50 | $164.00 | $164.50 | 3.98M |
| 12/8/2025 | $170.00 | $171.00 | $166.00 | $169.50 | 3.49M |
| 12/5/2025 | $170.50 | $172.00 | $167.00 | $167.50 | 4.26M |
| 12/4/2025 | $161.50 | $173.50 | $160.50 | $171.50 | 8.97M |
| 12/3/2025 | $159.50 | $162.00 | $159.00 | $160.50 | 3.12M |
| 12/2/2025 | $165.00 | $166.00 | $158.00 | $158.50 | 8.53M |
| 12/1/2025 | $155.50 | $157.50 | $154.00 | $156.00 | 1.89M |
| 11/28/2025 | $155.00 | $155.00 | $152.50 | $154.50 | 1.23M |
| 11/27/2025 | $155.50 | $156.00 | $151.00 | $153.50 | 1.54M |
| 11/26/2025 | $148.50 | $156.00 | $148.50 | $154.00 | 2.58M |
| 11/25/2025 | $147.50 | $151.00 | $146.50 | $148.00 | 1.42M |
| 11/24/2025 | $145.00 | $147.00 | $142.50 | $145.50 | 1.99M |
| 11/21/2025 | $142.50 | $144.00 | $140.50 | $142.50 | 1.67M |
| 11/20/2025 | $145.00 | $146.00 | $142.50 | $145.00 | 4.94M |
| 11/19/2025 | $144.00 | $144.00 | $139.50 | $142.50 | 3.38M |
| 11/18/2025 | $151.00 | $152.00 | $143.00 | $144.50 | 3.81M |
| 11/17/2025 | $152.00 | $155.00 | $151.00 | $152.50 | 1.59M |
| 11/14/2025 | $149.00 | $155.00 | $148.50 | $150.50 | 2.87M |
| 11/13/2025 | $151.00 | $153.00 | $149.00 | $152.50 | 1.08M |
| 11/12/2025 | $150.50 | $151.50 | $148.50 | $151.00 | 1.60M |
| 11/11/2025 | $152.50 | $154.00 | $150.00 | $151.00 | 927,604 |
| 11/10/2025 | $155.00 | $155.50 | $149.50 | $152.00 | 1.53M |
| 11/7/2025 | $157.00 | $157.50 | $152.50 | $154.00 | 1.80M |
| 11/6/2025 | $152.00 | $159.00 | $146.00 | $158.00 | 4.93M |
| 11/5/2025 | $149.00 | $151.00 | $145.50 | $151.00 | 3.42M |
| 11/4/2025 | $156.00 | $157.00 | $149.00 | $152.00 | 5.97M |
| 11/3/2025 | $157.50 | $166.50 | $156.00 | $165.50 | 3.99M |
| 10/31/2025 | $156.50 | $158.50 | $156.00 | $156.50 | 1.24M |
| 10/30/2025 | $158.00 | $159.00 | $155.50 | $156.50 | 1.29M |
| 10/29/2025 | $157.50 | $159.00 | $156.00 | $157.50 | 1.62M |
| 10/28/2025 | $157.00 | $157.50 | $154.00 | $155.50 | 1.68M |
| 10/27/2025 | $153.00 | $157.00 | $151.50 | $156.50 | 1.89M |
| 10/23/2025 | $150.00 | $152.50 | $149.50 | $151.00 | 668,853 |
| 10/22/2025 | $151.50 | $154.00 | $151.00 | $151.50 | 755,050 |
| 10/21/2025 | $152.00 | $154.00 | $151.50 | $152.00 | 1.19M |
| 10/20/2025 | $150.50 | $151.50 | $148.50 | $150.50 | 875,611 |
| 10/17/2025 | $151.00 | $151.50 | $149.00 | $149.50 | 1.07M |
| 10/16/2025 | $152.50 | $154.00 | $149.00 | $151.50 | 1.79M |