3034.TW3034.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $384.00 | $384.00 | $379.00 | $379.50 | 1.55M |
| 1/14/2026 | $387.00 | $387.50 | $380.00 | $383.00 | 3.36M |
| 1/13/2026 | $386.50 | $393.50 | $380.50 | $385.50 | 3.29M |
| 1/12/2026 | $383.00 | $384.50 | $377.00 | $383.00 | 3.08M |
| 1/9/2026 | $384.50 | $389.00 | $379.00 | $380.00 | 3.98M |
| 1/8/2026 | $398.50 | $398.50 | $381.50 | $385.00 | 7.34M |
| 1/7/2026 | $381.50 | $402.00 | $378.00 | $402.00 | 9.54M |
| 1/6/2026 | $365.50 | $378.00 | $365.50 | $378.00 | 4.46M |
| 1/5/2026 | $371.00 | $372.00 | $360.00 | $363.00 | 7.46M |
| 1/2/2026 | $378.50 | $379.00 | $367.00 | $367.00 | 5.57M |
| 12/31/2025 | $378.00 | $384.00 | $374.00 | $374.00 | 6.41M |
| 12/30/2025 | $377.00 | $380.50 | $373.00 | $374.50 | 3.16M |
| 12/29/2025 | $374.00 | $379.50 | $372.00 | $376.50 | 2.01M |
| 12/26/2025 | $379.50 | $379.50 | $372.00 | $373.50 | 1.33M |
| 12/24/2025 | $373.50 | $382.00 | $373.50 | $377.00 | 1.47M |
| 12/23/2025 | $379.00 | $379.00 | $373.00 | $374.50 | 1.34M |
| 12/22/2025 | $376.50 | $378.50 | $374.50 | $377.00 | 1.81M |
| 12/19/2025 | $378.50 | $380.00 | $373.00 | $376.00 | 2.03M |
| 12/18/2025 | $377.00 | $380.50 | $376.50 | $377.50 | 1.84M |
| 12/17/2025 | $375.00 | $382.50 | $374.50 | $377.00 | 3.14M |
| 12/16/2025 | $368.50 | $379.00 | $367.00 | $374.50 | 2.71M |
| 12/15/2025 | $369.00 | $373.00 | $367.50 | $371.00 | 1.70M |
| 12/12/2025 | $379.50 | $379.50 | $371.50 | $373.00 | 2.06M |
| 12/11/2025 | $384.00 | $384.50 | $373.50 | $377.50 | 2.63M |
| 12/10/2025 | $379.00 | $383.50 | $374.50 | $382.50 | 1.89M |
| 12/9/2025 | $384.00 | $386.00 | $378.50 | $379.50 | 2.22M |
| 12/8/2025 | $386.00 | $386.00 | $382.00 | $385.00 | 1.63M |
| 12/5/2025 | $386.50 | $389.00 | $383.50 | $387.00 | 1.61M |
| 12/4/2025 | $390.00 | $392.00 | $384.50 | $384.50 | 2.00M |
| 12/3/2025 | $398.00 | $398.00 | $390.00 | $390.00 | 2.16M |
| 12/2/2025 | $392.50 | $400.00 | $391.00 | $398.00 | 2.10M |
| 12/1/2025 | $388.50 | $393.50 | $388.00 | $392.50 | 2.02M |
| 11/28/2025 | $393.50 | $395.00 | $389.50 | $389.50 | 2.23M |
| 11/27/2025 | $393.50 | $395.50 | $389.50 | $393.50 | 2.96M |
| 11/26/2025 | $393.00 | $399.50 | $392.50 | $396.00 | 2.59M |
| 11/25/2025 | $388.00 | $394.00 | $386.00 | $393.00 | 2.62M |
| 11/24/2025 | $392.00 | $394.00 | $384.00 | $389.50 | 4.67M |
| 11/21/2025 | $387.50 | $394.00 | $385.50 | $389.00 | 2.68M |
| 11/20/2025 | $395.50 | $395.50 | $388.00 | $393.00 | 2.21M |
| 11/19/2025 | $392.00 | $393.50 | $386.00 | $392.00 | 2.77M |
| 11/18/2025 | $388.50 | $394.00 | $385.50 | $392.00 | 3.35M |
| 11/17/2025 | $393.50 | $395.00 | $389.00 | $393.50 | 2.12M |
| 11/14/2025 | $389.00 | $393.50 | $387.00 | $390.00 | 2.84M |
| 11/13/2025 | $391.50 | $393.50 | $386.00 | $392.00 | 2.18M |
| 11/12/2025 | $389.50 | $391.00 | $386.00 | $390.50 | 2.38M |
| 11/11/2025 | $386.00 | $391.00 | $384.50 | $389.50 | 2.67M |
| 11/10/2025 | $384.00 | $388.00 | $378.00 | $383.50 | 2.92M |
| 11/7/2025 | $378.00 | $383.00 | $368.00 | $380.50 | 5.94M |
| 11/6/2025 | $395.00 | $395.50 | $385.00 | $386.00 | 3.31M |
| 11/5/2025 | $386.00 | $393.50 | $381.50 | $393.50 | 3.99M |
| 11/4/2025 | $400.00 | $402.00 | $392.00 | $396.00 | 3.29M |
| 11/3/2025 | $392.00 | $397.00 | $390.00 | $394.00 | 2.58M |
| 10/31/2025 | $402.50 | $402.50 | $391.00 | $393.00 | 4.58M |
| 10/30/2025 | $403.00 | $405.00 | $398.00 | $401.50 | 2.52M |
| 10/29/2025 | $406.50 | $410.00 | $403.00 | $403.00 | 2.87M |
| 10/28/2025 | $416.00 | $416.00 | $406.00 | $406.00 | 2.28M |
| 10/27/2025 | $419.50 | $419.50 | $410.00 | $414.00 | 2.37M |
| 10/23/2025 | $419.50 | $421.00 | $415.50 | $415.50 | 1.49M |
| 10/22/2025 | $418.00 | $421.00 | $414.00 | $420.50 | 1.56M |
| 10/21/2025 | $417.00 | $421.00 | $417.00 | $417.00 | 2.22M |
| 10/20/2025 | $413.00 | $420.00 | $412.50 | $414.00 | 2.72M |