3044.TW3044.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $321.00 | $322.00 | $317.50 | $319.50 | 3.12M |
| 1/14/2026 | $314.00 | $321.50 | $312.50 | $319.00 | 3.01M |
| 1/13/2026 | $320.00 | $322.00 | $309.50 | $311.00 | 4.83M |
| 1/12/2026 | $322.00 | $326.50 | $313.50 | $313.50 | 3.83M |
| 1/9/2026 | $316.50 | $320.50 | $314.00 | $318.50 | 2.03M |
| 1/8/2026 | $320.00 | $324.50 | $316.00 | $317.00 | 3.58M |
| 1/7/2026 | $318.50 | $318.50 | $311.00 | $317.50 | 3.36M |
| 1/6/2026 | $314.00 | $318.00 | $311.00 | $318.00 | 2.40M |
| 1/5/2026 | $313.00 | $315.50 | $307.50 | $312.00 | 3.52M |
| 1/2/2026 | $320.00 | $321.00 | $311.50 | $312.50 | 4.63M |
| 12/31/2025 | $321.00 | $322.00 | $315.50 | $317.50 | 2.77M |
| 12/30/2025 | $319.00 | $321.00 | $316.00 | $320.50 | 2.36M |
| 12/29/2025 | $327.00 | $328.00 | $319.50 | $320.50 | 3.16M |
| 12/26/2025 | $326.00 | $328.00 | $322.50 | $323.00 | 3.78M |
| 12/24/2025 | $315.00 | $328.00 | $315.00 | $322.00 | 5.34M |
| 12/23/2025 | $316.50 | $319.50 | $311.50 | $312.50 | 3.98M |
| 12/22/2025 | $305.00 | $320.00 | $303.00 | $315.50 | 4.93M |
| 12/19/2025 | $303.00 | $307.00 | $301.50 | $303.00 | 3.06M |
| 12/18/2025 | $306.50 | $308.50 | $298.00 | $299.50 | 3.98M |
| 12/17/2025 | $303.00 | $309.00 | $301.50 | $304.50 | 5.27M |
| 12/16/2025 | $299.00 | $301.00 | $295.00 | $299.00 | 3.43M |
| 12/15/2025 | $305.50 | $310.00 | $301.00 | $301.00 | 2.36M |
| 12/12/2025 | $308.50 | $310.00 | $305.00 | $309.00 | 1.57M |
| 12/11/2025 | $314.50 | $314.50 | $305.50 | $305.50 | 2.92M |
| 12/10/2025 | $303.00 | $314.50 | $301.00 | $312.50 | 3.68M |
| 12/9/2025 | $300.00 | $305.00 | $299.00 | $300.00 | 1.74M |
| 12/8/2025 | $302.00 | $302.00 | $296.50 | $301.00 | 1.58M |
| 12/5/2025 | $301.00 | $302.00 | $297.50 | $300.50 | 1.70M |
| 12/4/2025 | $305.00 | $305.00 | $300.50 | $302.50 | 1.83M |
| 12/3/2025 | $302.00 | $304.50 | $300.00 | $302.50 | 2.24M |
| 12/2/2025 | $305.00 | $311.00 | $298.50 | $299.50 | 3.49M |
| 12/1/2025 | $306.00 | $306.00 | $300.50 | $303.50 | 2.99M |
| 11/28/2025 | $309.00 | $311.00 | $305.50 | $306.00 | 2.09M |
| 11/27/2025 | $311.50 | $315.50 | $308.00 | $308.50 | 3.09M |
| 11/26/2025 | $311.50 | $312.00 | $306.00 | $307.50 | 2.25M |
| 11/25/2025 | $309.50 | $313.00 | $307.00 | $307.00 | 2.45M |
| 11/24/2025 | $306.00 | $306.50 | $300.50 | $305.00 | 2.33M |
| 11/21/2025 | $302.00 | $305.00 | $297.50 | $300.50 | 3.06M |
| 11/20/2025 | $305.00 | $311.50 | $302.00 | $308.00 | 4.47M |
| 11/19/2025 | $298.00 | $300.50 | $293.00 | $294.50 | 3.85M |
| 11/18/2025 | $301.00 | $303.50 | $293.50 | $293.50 | 4.32M |
| 11/17/2025 | $311.50 | $316.50 | $304.00 | $304.50 | 3.18M |
| 11/14/2025 | $315.00 | $317.00 | $311.50 | $311.50 | 3.24M |
| 11/13/2025 | $318.50 | $321.00 | $315.50 | $318.00 | 3.19M |
| 11/12/2025 | $317.00 | $322.00 | $314.50 | $317.00 | 3.50M |
| 11/11/2025 | $329.00 | $331.50 | $315.00 | $315.00 | 7.07M |
| 11/10/2025 | $326.00 | $331.00 | $318.50 | $326.00 | 4.91M |
| 11/7/2025 | $334.50 | $334.50 | $314.50 | $320.00 | 5.89M |
| 11/6/2025 | $343.00 | $344.00 | $336.00 | $337.00 | 2.71M |
| 11/5/2025 | $337.50 | $344.00 | $332.50 | $337.50 | 3.65M |
| 11/4/2025 | $348.00 | $352.50 | $342.00 | $342.50 | 4.48M |
| 11/3/2025 | $342.50 | $349.00 | $340.00 | $347.50 | 3.09M |
| 10/31/2025 | $344.00 | $349.50 | $339.50 | $341.50 | 5.21M |
| 10/30/2025 | $333.00 | $342.00 | $324.00 | $340.00 | 4.61M |
| 10/29/2025 | $333.00 | $343.50 | $328.50 | $329.50 | 4.36M |
| 10/28/2025 | $331.50 | $333.00 | $325.00 | $328.50 | 2.22M |
| 10/27/2025 | $331.00 | $337.50 | $325.00 | $330.50 | 4.08M |
| 10/23/2025 | $327.00 | $331.00 | $321.00 | $323.50 | 2.35M |
| 10/22/2025 | $320.00 | $331.00 | $319.50 | $327.50 | 3.64M |
| 10/21/2025 | $321.50 | $333.00 | $318.50 | $320.50 | 3.54M |
| 10/20/2025 | $316.00 | $322.00 | $314.50 | $317.00 | 1.74M |
| 10/17/2025 | $318.00 | $322.50 | $315.50 | $315.50 | 2.20M |