3033.TW3033.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.10 | $31.10 | $30.70 | $30.70 | 1.38M |
| 1/14/2026 | $30.70 | $31.30 | $30.55 | $30.90 | 2.56M |
| 1/13/2026 | $31.20 | $31.20 | $30.40 | $30.65 | 3.30M |
| 1/12/2026 | $30.90 | $31.75 | $30.65 | $31.20 | 5.11M |
| 1/9/2026 | $31.35 | $31.35 | $30.60 | $31.05 | 2.71M |
| 1/8/2026 | $32.30 | $32.30 | $31.20 | $31.50 | 5.87M |
| 1/7/2026 | $33.50 | $33.80 | $32.65 | $32.75 | 20.73M |
| 1/6/2026 | $31.30 | $32.15 | $30.85 | $31.95 | 6.85M |
| 1/5/2026 | $31.50 | $31.50 | $30.55 | $31.10 | 4.44M |
| 1/2/2026 | $30.90 | $31.60 | $30.75 | $31.30 | 11.48M |
| 12/31/2025 | $30.15 | $30.80 | $30.00 | $30.45 | 1.48M |
| 12/30/2025 | $30.20 | $30.35 | $29.95 | $30.35 | 946,400 |
| 12/29/2025 | $30.45 | $30.55 | $30.15 | $30.25 | 781,351 |
| 12/26/2025 | $30.55 | $30.55 | $30.10 | $30.40 | 1.07M |
| 12/24/2025 | $30.80 | $30.85 | $30.55 | $30.60 | 558,706 |
| 12/23/2025 | $31.00 | $31.10 | $30.70 | $30.80 | 653,167 |
| 12/22/2025 | $30.80 | $31.00 | $30.75 | $30.95 | 1.62M |
| 12/19/2025 | $30.70 | $30.85 | $30.50 | $30.60 | 977,201 |
| 12/18/2025 | $30.65 | $30.80 | $30.45 | $30.55 | 580,850 |
| 12/17/2025 | $30.85 | $31.30 | $30.65 | $30.65 | 1.73M |
| 12/16/2025 | $30.25 | $30.80 | $30.25 | $30.65 | 1.09M |
| 12/15/2025 | $30.20 | $30.60 | $30.15 | $30.40 | 588,648 |
| 12/12/2025 | $30.70 | $30.75 | $30.40 | $30.60 | 820,233 |
| 12/11/2025 | $30.90 | $30.90 | $30.10 | $30.75 | 1.32M |
| 12/10/2025 | $31.10 | $31.30 | $30.45 | $30.70 | 2.45M |
| 12/9/2025 | $30.65 | $31.15 | $30.65 | $30.85 | 2.25M |
| 12/8/2025 | $29.90 | $30.45 | $29.90 | $30.45 | 906,873 |
| 12/5/2025 | $30.00 | $30.25 | $29.80 | $30.10 | 753,700 |
| 12/4/2025 | $30.15 | $30.30 | $30.10 | $30.15 | 599,831 |
| 12/3/2025 | $30.25 | $30.40 | $30.05 | $30.10 | 714,742 |
| 12/2/2025 | $30.10 | $30.30 | $30.10 | $30.15 | 971,005 |
| 12/1/2025 | $30.55 | $30.60 | $29.90 | $30.10 | 1.28M |
| 11/28/2025 | $30.30 | $30.60 | $30.15 | $30.55 | 1.22M |
| 11/27/2025 | $30.20 | $30.30 | $30.05 | $30.30 | 806,863 |
| 11/26/2025 | $30.20 | $30.40 | $30.05 | $30.20 | 963,994 |
| 11/25/2025 | $29.80 | $30.25 | $29.75 | $30.00 | 1.52M |
| 11/24/2025 | $29.50 | $29.50 | $29.15 | $29.45 | 590,851 |
| 11/21/2025 | $29.15 | $29.70 | $28.95 | $29.05 | 1.32M |
| 11/20/2025 | $29.45 | $30.10 | $29.25 | $29.60 | 1.64M |
| 11/19/2025 | $29.50 | $29.50 | $28.85 | $29.35 | 2.48M |
| 11/18/2025 | $30.00 | $30.10 | $29.30 | $29.60 | 2.14M |
| 11/17/2025 | $30.70 | $30.85 | $30.05 | $30.15 | 3.34M |
| 11/14/2025 | $30.45 | $30.95 | $30.30 | $30.45 | 2.33M |
| 11/13/2025 | $31.35 | $31.35 | $30.65 | $30.80 | 3.67M |
| 11/12/2025 | $31.00 | $31.20 | $30.40 | $31.05 | 6.53M |
| 11/11/2025 | $29.80 | $31.35 | $29.75 | $31.00 | 12.74M |
| 11/10/2025 | $29.00 | $29.50 | $29.00 | $29.50 | 1.01M |
| 11/7/2025 | $29.30 | $29.30 | $28.90 | $29.20 | 1.60M |
| 11/6/2025 | $29.20 | $29.45 | $29.05 | $29.45 | 1.81M |
| 11/5/2025 | $28.65 | $29.05 | $28.40 | $29.05 | 1.80M |
| 11/4/2025 | $29.40 | $29.40 | $29.00 | $29.00 | 1.06M |
| 11/3/2025 | $29.60 | $29.65 | $29.25 | $29.40 | 775,073 |
| 10/31/2025 | $29.45 | $29.50 | $29.15 | $29.40 | 1.32M |
| 10/30/2025 | $29.95 | $30.00 | $29.40 | $29.40 | 1.33M |
| 10/29/2025 | $30.30 | $30.30 | $29.80 | $29.95 | 2.09M |
| 10/28/2025 | $30.35 | $30.35 | $30.00 | $30.15 | 1.32M |
| 10/27/2025 | $30.35 | $30.55 | $30.00 | $30.15 | 2.06M |
| 10/23/2025 | $30.00 | $30.15 | $29.90 | $30.10 | 1.81M |
| 10/22/2025 | $29.85 | $30.25 | $29.75 | $30.15 | 1.98M |
| 10/21/2025 | $29.60 | $29.90 | $29.60 | $29.90 | 1.95M |
| 10/20/2025 | $29.40 | $29.60 | $29.15 | $29.60 | 1.51M |
| 10/17/2025 | $29.00 | $29.60 | $28.90 | $29.25 | 1.17M |