3035.TW3035.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $170.50 | $170.50 | $167.00 | $168.00 | 1.82M |
| 1/14/2026 | $169.50 | $171.50 | $169.00 | $170.00 | 1.78M |
| 1/13/2026 | $172.00 | $172.00 | $167.50 | $167.50 | 2.27M |
| 1/12/2026 | $168.50 | $172.00 | $167.50 | $170.50 | 2.61M |
| 1/9/2026 | $170.50 | $170.50 | $165.50 | $167.50 | 4.36M |
| 1/8/2026 | $178.00 | $178.50 | $170.50 | $170.50 | 6.83M |
| 1/7/2026 | $173.50 | $179.50 | $171.50 | $177.00 | 10.98M |
| 1/6/2026 | $169.50 | $175.00 | $169.50 | $171.00 | 6.78M |
| 1/5/2026 | $172.50 | $173.50 | $167.50 | $168.50 | 3.33M |
| 1/2/2026 | $171.00 | $174.00 | $170.00 | $170.50 | 3.30M |
| 12/31/2025 | $169.00 | $172.00 | $168.00 | $170.50 | 2.44M |
| 12/30/2025 | $166.00 | $169.00 | $164.50 | $168.50 | 2.13M |
| 12/29/2025 | $166.00 | $166.50 | $164.00 | $164.50 | 1.42M |
| 12/26/2025 | $166.00 | $167.00 | $164.00 | $165.00 | 1.15M |
| 12/24/2025 | $165.00 | $167.00 | $164.50 | $164.50 | 1.25M |
| 12/23/2025 | $166.00 | $166.50 | $164.00 | $164.00 | 1.41M |
| 12/22/2025 | $167.50 | $169.00 | $165.50 | $165.50 | 1.78M |
| 12/19/2025 | $168.50 | $170.00 | $166.00 | $166.00 | 2.26M |
| 12/18/2025 | $169.00 | $170.50 | $167.50 | $168.00 | 1.65M |
| 12/17/2025 | $172.50 | $174.50 | $169.00 | $169.00 | 2.96M |
| 12/16/2025 | $169.50 | $175.00 | $168.50 | $172.00 | 5.67M |
| 12/15/2025 | $168.00 | $170.50 | $167.00 | $169.50 | 1.92M |
| 12/12/2025 | $171.50 | $172.50 | $170.50 | $170.50 | 1.29M |
| 12/11/2025 | $174.50 | $175.00 | $169.50 | $170.50 | 3.22M |
| 12/10/2025 | $172.00 | $176.00 | $171.00 | $174.00 | 3.73M |
| 12/9/2025 | $174.00 | $175.50 | $171.00 | $171.00 | 2.57M |
| 12/8/2025 | $174.00 | $175.00 | $171.50 | $172.50 | 3.05M |
| 12/5/2025 | $171.00 | $173.50 | $169.00 | $173.00 | 1.91M |
| 12/4/2025 | $172.00 | $172.00 | $169.00 | $169.50 | 1.50M |
| 12/3/2025 | $174.50 | $174.50 | $170.00 | $170.00 | 1.75M |
| 12/2/2025 | $175.00 | $175.00 | $172.00 | $172.00 | 2.10M |
| 12/1/2025 | $174.00 | $175.50 | $171.00 | $172.50 | 2.60M |
| 11/28/2025 | $172.50 | $174.00 | $170.50 | $174.00 | 2.81M |
| 11/27/2025 | $171.00 | $174.00 | $171.00 | $172.00 | 3.15M |
| 11/26/2025 | $168.00 | $172.00 | $167.00 | $171.50 | 3.60M |
| 11/25/2025 | $163.50 | $168.00 | $163.00 | $167.50 | 2.98M |
| 11/24/2025 | $162.00 | $166.00 | $158.50 | $160.50 | 2.46M |
| 11/21/2025 | $160.50 | $162.50 | $157.50 | $159.50 | 2.96M |
| 11/20/2025 | $164.00 | $166.50 | $162.50 | $165.00 | 2.68M |
| 11/19/2025 | $165.00 | $168.00 | $156.00 | $159.50 | 5.60M |
| 11/18/2025 | $168.50 | $170.00 | $166.00 | $166.00 | 3.83M |
| 11/17/2025 | $170.00 | $172.00 | $167.50 | $170.00 | 2.97M |
| 11/14/2025 | $168.50 | $173.00 | $167.00 | $170.00 | 3.38M |
| 11/13/2025 | $172.50 | $174.50 | $170.00 | $171.00 | 3.70M |
| 11/12/2025 | $168.50 | $175.00 | $167.00 | $173.00 | 5.34M |
| 11/11/2025 | $170.00 | $172.50 | $167.00 | $167.00 | 2.89M |
| 11/10/2025 | $171.00 | $171.00 | $167.00 | $169.00 | 4.55M |
| 11/7/2025 | $172.00 | $176.00 | $171.50 | $172.50 | 3.95M |
| 11/6/2025 | $174.00 | $175.50 | $170.50 | $173.50 | 7.87M |
| 11/5/2025 | $170.00 | $174.00 | $167.50 | $172.00 | 9.33M |
| 11/4/2025 | $179.00 | $180.00 | $173.50 | $174.00 | 7.83M |
| 11/3/2025 | $181.50 | $182.00 | $178.00 | $180.00 | 5.92M |
| 10/31/2025 | $179.00 | $182.50 | $174.00 | $182.50 | 11.24M |
| 10/30/2025 | $189.00 | $191.50 | $175.00 | $176.50 | 30.85M |
| 10/29/2025 | $173.00 | $184.50 | $173.00 | $184.50 | 16.28M |
| 10/28/2025 | $173.00 | $173.00 | $168.00 | $168.00 | 6.46M |
| 10/27/2025 | $177.50 | $177.50 | $171.50 | $172.50 | 8.55M |
| 10/23/2025 | $176.50 | $177.50 | $173.50 | $176.50 | 9.47M |
| 10/22/2025 | $166.00 | $180.50 | $166.00 | $178.00 | 21.86M |
| 10/21/2025 | $165.00 | $169.50 | $165.00 | $167.00 | 4.94M |
| 10/20/2025 | $162.00 | $167.00 | $161.00 | $165.00 | 3.25M |
| 10/17/2025 | $161.50 | $165.00 | $159.00 | $162.00 | 2.93M |