3041.TW3041.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.60 | $26.85 | $26.30 | $26.70 | 819,487 |
| 1/14/2026 | $26.00 | $26.75 | $25.95 | $26.60 | 1.06M |
| 1/13/2026 | $26.10 | $26.55 | $25.70 | $26.20 | 1.64M |
| 1/12/2026 | $27.20 | $27.20 | $26.05 | $26.45 | 5.79M |
| 1/9/2026 | $25.10 | $25.10 | $24.30 | $24.75 | 536,107 |
| 1/8/2026 | $25.55 | $25.85 | $24.80 | $24.80 | 703,050 |
| 1/7/2026 | $25.45 | $25.70 | $25.15 | $25.45 | 836,503 |
| 1/6/2026 | $25.10 | $25.25 | $24.80 | $24.85 | 1.12M |
| 1/5/2026 | $26.50 | $26.60 | $25.00 | $25.00 | 2.99M |
| 1/2/2026 | $23.80 | $26.20 | $23.80 | $26.20 | 1.97M |
| 12/31/2025 | $24.25 | $24.50 | $23.80 | $23.85 | 692,941 |
| 12/30/2025 | $24.45 | $24.45 | $23.90 | $24.25 | 532,472 |
| 12/29/2025 | $24.65 | $24.85 | $24.40 | $24.50 | 458,034 |
| 12/26/2025 | $24.70 | $24.95 | $24.35 | $24.65 | 489,703 |
| 12/24/2025 | $25.30 | $25.30 | $24.30 | $24.40 | 791,389 |
| 12/23/2025 | $25.30 | $25.40 | $24.90 | $25.05 | 237,732 |
| 12/22/2025 | $24.80 | $25.50 | $24.80 | $25.25 | 332,938 |
| 12/19/2025 | $25.05 | $25.20 | $24.75 | $24.75 | 582,011 |
| 12/18/2025 | $25.50 | $25.50 | $24.70 | $24.75 | 411,627 |
| 12/17/2025 | $25.05 | $25.75 | $25.05 | $25.30 | 427,280 |
| 12/16/2025 | $25.10 | $25.30 | $24.75 | $24.95 | 332,662 |
| 12/15/2025 | $25.05 | $25.10 | $24.60 | $25.05 | 478,692 |
| 12/12/2025 | $25.00 | $25.40 | $24.95 | $25.20 | 332,991 |
| 12/11/2025 | $25.45 | $25.55 | $24.75 | $24.95 | 581,870 |
| 12/10/2025 | $26.30 | $26.40 | $25.35 | $25.45 | 413,414 |
| 12/9/2025 | $25.90 | $26.00 | $25.65 | $25.85 | 222,136 |
| 12/8/2025 | $25.30 | $26.10 | $25.30 | $25.90 | 325,354 |
| 12/5/2025 | $25.70 | $25.70 | $25.15 | $25.40 | 261,069 |
| 12/4/2025 | $25.70 | $26.05 | $25.55 | $25.65 | 258,354 |
| 12/3/2025 | $25.35 | $25.75 | $25.35 | $25.55 | 323,990 |
| 12/2/2025 | $25.55 | $25.70 | $25.30 | $25.30 | 163,596 |
| 12/1/2025 | $25.55 | $25.90 | $25.40 | $25.40 | 215,459 |
| 11/28/2025 | $25.35 | $25.90 | $25.35 | $25.75 | 283,740 |
| 11/27/2025 | $25.50 | $25.50 | $25.10 | $25.35 | 284,300 |
| 11/26/2025 | $25.20 | $25.85 | $25.15 | $25.25 | 387,728 |
| 11/25/2025 | $24.40 | $25.40 | $24.40 | $24.90 | 620,101 |
| 11/24/2025 | $24.50 | $24.80 | $24.15 | $24.25 | 295,179 |
| 11/21/2025 | $24.80 | $24.80 | $24.00 | $24.40 | 636,094 |
| 11/20/2025 | $25.45 | $25.50 | $24.95 | $25.15 | 490,103 |
| 11/19/2025 | $25.00 | $25.55 | $24.90 | $24.95 | 663,855 |
| 11/18/2025 | $26.30 | $26.45 | $25.50 | $25.55 | 763,062 |
| 11/17/2025 | $27.05 | $27.05 | $26.25 | $26.30 | 764,152 |
| 11/14/2025 | $27.00 | $27.20 | $26.70 | $26.95 | 456,964 |
| 11/13/2025 | $28.05 | $28.05 | $27.20 | $27.20 | 826,185 |
| 11/12/2025 | $27.25 | $27.95 | $27.25 | $27.75 | 797,590 |
| 11/11/2025 | $27.90 | $28.00 | $27.20 | $27.30 | 958,604 |
| 11/10/2025 | $27.90 | $28.15 | $27.35 | $28.15 | 503,050 |
| 11/7/2025 | $28.50 | $28.50 | $27.50 | $27.90 | 802,705 |
| 11/6/2025 | $28.10 | $29.10 | $28.10 | $28.50 | 943,784 |
| 11/5/2025 | $27.50 | $27.90 | $27.15 | $27.80 | 638,693 |
| 11/4/2025 | $28.70 | $29.15 | $28.30 | $28.35 | 545,236 |
| 11/3/2025 | $28.30 | $28.75 | $28.10 | $28.70 | 475,117 |
| 10/31/2025 | $28.70 | $28.90 | $28.20 | $28.30 | 656,992 |
| 10/30/2025 | $29.70 | $29.70 | $28.50 | $28.70 | 1.12M |
| 10/29/2025 | $29.50 | $30.15 | $29.30 | $29.65 | 946,140 |
| 10/28/2025 | $30.05 | $30.05 | $29.20 | $29.35 | 618,860 |
| 10/27/2025 | $29.95 | $30.15 | $29.45 | $30.10 | 859,892 |
| 10/23/2025 | $30.50 | $30.55 | $29.85 | $29.85 | 833,449 |
| 10/22/2025 | $30.45 | $31.00 | $30.20 | $30.70 | 1.37M |
| 10/21/2025 | $30.90 | $30.90 | $30.15 | $30.45 | 1.37M |
| 10/20/2025 | $29.35 | $30.45 | $29.10 | $30.35 | 1.71M |
| 10/17/2025 | $29.90 | $29.90 | $29.10 | $29.30 | 804,997 |