3042.TW3042.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $83.40 | $85.00 | $83.10 | $84.30 | 2.59M |
| 1/14/2026 | $80.60 | $84.00 | $80.60 | $83.20 | 3.63M |
| 1/13/2026 | $81.30 | $81.50 | $79.90 | $80.50 | 1.50M |
| 1/12/2026 | $80.80 | $81.40 | $80.30 | $81.30 | 1.43M |
| 1/9/2026 | $80.10 | $81.20 | $80.10 | $80.40 | 1.90M |
| 1/8/2026 | $80.00 | $80.00 | $79.00 | $79.70 | 1.58M |
| 1/7/2026 | $79.80 | $80.30 | $79.40 | $79.90 | 2.73M |
| 1/6/2026 | $80.20 | $80.50 | $79.10 | $79.80 | 3.97M |
| 1/5/2026 | $80.50 | $80.80 | $79.90 | $80.30 | 2.42M |
| 1/2/2026 | $80.40 | $81.10 | $80.00 | $80.20 | 2.71M |
| 12/31/2025 | $80.30 | $80.90 | $80.10 | $80.40 | 1.81M |
| 12/30/2025 | $80.70 | $80.80 | $79.60 | $80.20 | 3.18M |
| 12/29/2025 | $81.30 | $82.10 | $80.30 | $80.60 | 3.23M |
| 12/26/2025 | $82.50 | $82.90 | $81.30 | $81.30 | 1.90M |
| 12/24/2025 | $83.50 | $84.40 | $82.30 | $82.40 | 1.56M |
| 12/23/2025 | $84.50 | $84.50 | $83.00 | $83.00 | 884,834 |
| 12/22/2025 | $83.70 | $84.20 | $83.50 | $84.10 | 790,386 |
| 12/19/2025 | $83.00 | $83.90 | $83.00 | $83.10 | 1.05M |
| 12/18/2025 | $83.10 | $83.30 | $82.30 | $82.90 | 725,460 |
| 12/17/2025 | $83.70 | $84.10 | $82.70 | $82.70 | 1.38M |
| 12/16/2025 | $83.80 | $84.60 | $82.50 | $82.80 | 933,125 |
| 12/15/2025 | $85.20 | $85.30 | $84.40 | $84.40 | 733,891 |
| 12/12/2025 | $86.50 | $86.60 | $85.60 | $86.00 | 686,136 |
| 12/11/2025 | $85.00 | $86.60 | $85.00 | $86.20 | 1.34M |
| 12/10/2025 | $85.50 | $85.90 | $84.80 | $85.00 | 1.00M |
| 12/9/2025 | $85.00 | $85.00 | $84.50 | $85.00 | 600,701 |
| 12/8/2025 | $84.30 | $85.50 | $83.80 | $85.00 | 1.26M |
| 12/5/2025 | $84.50 | $84.50 | $83.40 | $84.10 | 724,826 |
| 12/4/2025 | $83.60 | $84.70 | $83.60 | $84.40 | 1.01M |
| 12/3/2025 | $84.00 | $84.30 | $83.60 | $83.60 | 764,923 |
| 12/2/2025 | $82.50 | $84.00 | $82.40 | $84.00 | 1.42M |
| 12/1/2025 | $83.70 | $84.30 | $82.50 | $82.50 | 674,340 |
| 11/28/2025 | $84.00 | $84.50 | $83.30 | $83.80 | 910,461 |
| 11/27/2025 | $84.00 | $84.00 | $82.40 | $84.00 | 2.38M |
| 11/26/2025 | $82.50 | $84.00 | $81.50 | $84.00 | 2.09M |
| 11/25/2025 | $81.30 | $81.90 | $80.70 | $81.80 | 1.74M |
| 11/24/2025 | $81.60 | $81.60 | $80.00 | $80.40 | 2.40M |
| 11/21/2025 | $82.60 | $83.20 | $80.50 | $80.70 | 2.06M |
| 11/20/2025 | $82.20 | $83.00 | $81.80 | $83.00 | 1.33M |
| 11/19/2025 | $83.20 | $83.20 | $80.80 | $81.30 | 2.08M |
| 11/18/2025 | $83.50 | $83.80 | $81.90 | $82.50 | 2.29M |
| 11/17/2025 | $84.20 | $84.60 | $83.10 | $83.80 | 1.43M |
| 11/14/2025 | $85.10 | $85.20 | $83.90 | $83.90 | 1.48M |
| 11/13/2025 | $85.80 | $85.80 | $84.60 | $85.80 | 1.30M |
| 11/12/2025 | $85.80 | $86.50 | $85.00 | $85.80 | 1.17M |
| 11/11/2025 | $85.20 | $86.00 | $84.50 | $85.20 | 1.79M |
| 11/10/2025 | $85.80 | $85.90 | $84.60 | $85.20 | 1.09M |
| 11/7/2025 | $84.00 | $86.60 | $83.60 | $86.30 | 3.45M |
| 11/6/2025 | $84.10 | $84.50 | $82.60 | $84.40 | 3.72M |
| 11/5/2025 | $84.10 | $85.00 | $83.10 | $84.70 | 3.20M |
| 11/4/2025 | $90.10 | $90.10 | $82.90 | $84.00 | 6.94M |
| 11/3/2025 | $90.00 | $90.40 | $89.50 | $89.90 | 557,246 |
| 10/31/2025 | $89.80 | $90.50 | $89.00 | $89.00 | 1.02M |
| 10/30/2025 | $91.70 | $91.70 | $89.50 | $89.60 | 2.42M |
| 10/29/2025 | $92.00 | $92.70 | $91.30 | $91.70 | 2.01M |
| 10/28/2025 | $93.50 | $93.50 | $91.20 | $91.40 | 1.60M |
| 10/27/2025 | $93.50 | $93.80 | $92.20 | $92.80 | 1.23M |
| 10/23/2025 | $92.50 | $93.40 | $92.20 | $92.40 | 1.08M |
| 10/22/2025 | $92.40 | $93.60 | $92.30 | $92.90 | 1.49M |
| 10/21/2025 | $92.50 | $94.20 | $92.40 | $92.60 | 2.44M |
| 10/20/2025 | $92.00 | $92.00 | $90.80 | $91.70 | 970,112 |
| 10/17/2025 | $90.90 | $92.30 | $90.50 | $91.20 | 1.16M |