3037.TW3037.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $253.00 | $274.00 | $247.00 | $274.00 | 72.18M |
| 1/15/2026 | $250.00 | $257.50 | $245.50 | $249.50 | 30.31M |
| 1/14/2026 | $255.50 | $256.00 | $245.50 | $250.00 | 30.30M |
| 1/13/2026 | $246.50 | $257.00 | $242.50 | $254.00 | 56.50M |
| 1/12/2026 | $234.50 | $246.00 | $234.50 | $243.50 | 41.64M |
| 1/9/2026 | $229.00 | $229.50 | $221.50 | $225.50 | 19.39M |
| 1/8/2026 | $224.00 | $230.00 | $219.50 | $227.50 | 23.87M |
| 1/7/2026 | $232.50 | $244.50 | $225.50 | $226.00 | 59.27M |
| 1/6/2026 | $231.00 | $235.50 | $228.00 | $230.50 | 26.34M |
| 1/5/2026 | $223.00 | $233.00 | $221.00 | $230.00 | 49.17M |
| 1/2/2026 | $222.50 | $225.00 | $216.00 | $219.00 | 21.43M |
| 12/31/2025 | $220.00 | $223.50 | $219.00 | $220.00 | 12.82M |
| 12/30/2025 | $221.50 | $224.00 | $218.00 | $219.50 | 11.16M |
| 12/29/2025 | $222.50 | $222.50 | $217.50 | $220.50 | 11.13M |
| 12/26/2025 | $218.50 | $224.00 | $216.50 | $220.50 | 16.20M |
| 12/24/2025 | $218.50 | $220.50 | $215.00 | $217.00 | 13.47M |
| 12/23/2025 | $220.00 | $220.00 | $214.50 | $215.50 | 15.59M |
| 12/22/2025 | $219.50 | $221.00 | $213.00 | $220.50 | 25.05M |
| 12/19/2025 | $211.00 | $216.50 | $209.00 | $215.00 | 26.09M |
| 12/18/2025 | $209.00 | $213.00 | $204.50 | $207.00 | 18.72M |
| 12/17/2025 | $220.00 | $221.00 | $211.50 | $212.00 | 21.11M |
| 12/16/2025 | $220.00 | $221.00 | $211.50 | $214.00 | 23.42M |
| 12/15/2025 | $220.00 | $224.50 | $219.50 | $221.50 | 12.35M |
| 12/12/2025 | $228.00 | $229.50 | $222.00 | $225.00 | 19.84M |
| 12/11/2025 | $230.00 | $235.00 | $224.50 | $225.00 | 36.20M |
| 12/10/2025 | $227.50 | $230.00 | $222.50 | $227.50 | 36.72M |
| 12/9/2025 | $221.50 | $234.00 | $221.50 | $226.00 | 72.84M |
| 12/8/2025 | $215.50 | $224.00 | $212.00 | $220.50 | 53.88M |
| 12/5/2025 | $202.50 | $218.00 | $201.50 | $215.00 | 80.68M |
| 12/4/2025 | $197.00 | $204.00 | $197.00 | $198.50 | 33.97M |
| 12/3/2025 | $197.00 | $203.00 | $195.00 | $196.50 | 30.77M |
| 12/2/2025 | $200.00 | $204.00 | $194.50 | $196.00 | 43.93M |
| 12/1/2025 | $190.00 | $201.00 | $190.00 | $197.00 | 71.60M |
| 11/28/2025 | $187.50 | $188.00 | $184.00 | $186.50 | 20.95M |
| 11/27/2025 | $179.00 | $189.50 | $178.00 | $187.00 | 55.32M |
| 11/26/2025 | $175.00 | $183.00 | $174.00 | $178.50 | 51.50M |
| 11/25/2025 | $168.00 | $178.00 | $166.50 | $176.00 | 45.67M |
| 11/24/2025 | $163.00 | $164.00 | $157.50 | $164.00 | 24.81M |
| 11/21/2025 | $163.50 | $165.50 | $158.00 | $160.00 | 34.01M |
| 11/20/2025 | $166.50 | $175.00 | $166.50 | $171.50 | 28.96M |
| 11/19/2025 | $164.00 | $165.50 | $160.00 | $160.50 | 38.61M |
| 11/18/2025 | $167.50 | $179.00 | $167.50 | $170.00 | 50.21M |
| 11/17/2025 | $174.00 | $177.00 | $167.50 | $167.50 | 19.69M |
| 11/14/2025 | $172.50 | $175.50 | $168.50 | $171.50 | 23.31M |
| 11/13/2025 | $169.18 | $178.61 | $168.69 | $177.12 | 49.29M |
| 11/12/2025 | $166.70 | $171.66 | $165.71 | $166.21 | 16.96M |
| 11/11/2025 | $164.72 | $168.69 | $162.73 | $165.21 | 17.30M |
| 11/10/2025 | $161.25 | $165.21 | $156.78 | $163.23 | 23.39M |
| 11/7/2025 | $162.73 | $164.72 | $158.76 | $160.25 | 13.78M |
| 11/6/2025 | $166.21 | $166.21 | $160.75 | $164.22 | 20.48M |
| 11/5/2025 | $162.24 | $164.72 | $159.76 | $162.73 | 31.51M |
| 11/4/2025 | $175.63 | $176.13 | $166.70 | $167.20 | 53.40M |
| 11/3/2025 | $166.70 | $178.11 | $165.71 | $177.12 | 90.93M |
| 10/31/2025 | $160.25 | $167.69 | $159.26 | $162.24 | 20.74M |
| 10/30/2025 | $166.70 | $167.69 | $157.77 | $158.76 | 24.16M |
| 10/29/2025 | $163.23 | $165.71 | $160.75 | $164.72 | 22.84M |
| 10/28/2025 | $161.74 | $162.24 | $156.78 | $161.25 | 18.03M |
| 10/27/2025 | $160.25 | $164.22 | $159.76 | $162.24 | 27.24M |
| 10/23/2025 | $156.28 | $158.76 | $153.80 | $154.80 | 14.21M |
| 10/22/2025 | $159.26 | $160.75 | $156.28 | $157.77 | 13.50M |
| 10/21/2025 | $159.76 | $161.74 | $158.27 | $158.76 | 18.09M |
| 10/20/2025 | $161.74 | $162.24 | $157.28 | $158.76 | 17.04M |