3045.TW3045.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $107.50 | $108.50 | $107.50 | $108.00 | 5.84M |
| 1/14/2026 | $107.00 | $108.00 | $107.00 | $107.50 | 6.47M |
| 1/13/2026 | $107.50 | $108.00 | $107.00 | $107.00 | 6.25M |
| 1/12/2026 | $107.50 | $108.00 | $106.50 | $107.50 | 7.12M |
| 1/9/2026 | $107.00 | $108.00 | $107.00 | $107.50 | 6.65M |
| 1/8/2026 | $107.00 | $107.50 | $106.50 | $107.00 | 5.49M |
| 1/7/2026 | $107.50 | $107.50 | $106.50 | $107.00 | 6.29M |
| 1/6/2026 | $107.50 | $108.00 | $106.50 | $107.00 | 7.68M |
| 1/5/2026 | $108.00 | $108.50 | $107.00 | $107.00 | 7.81M |
| 1/2/2026 | $109.00 | $109.50 | $107.00 | $108.00 | 8.17M |
| 12/31/2025 | $110.00 | $110.50 | $108.50 | $108.50 | 8.64M |
| 12/30/2025 | $108.50 | $110.50 | $108.50 | $110.50 | 8.50M |
| 12/29/2025 | $110.00 | $111.00 | $109.50 | $109.50 | 8.98M |
| 12/26/2025 | $107.50 | $111.50 | $107.00 | $111.50 | 37.96M |
| 12/24/2025 | $106.50 | $108.50 | $106.00 | $108.50 | 36.66M |
| 12/23/2025 | $107.00 | $107.50 | $106.00 | $106.50 | 38.73M |
| 12/22/2025 | $106.50 | $107.50 | $106.50 | $107.00 | 46.50M |
| 12/19/2025 | $104.50 | $106.50 | $104.00 | $106.00 | 49.70M |
| 12/18/2025 | $104.50 | $106.00 | $104.00 | $104.50 | 15.66M |
| 12/17/2025 | $105.50 | $105.50 | $104.00 | $104.50 | 8.48M |
| 12/16/2025 | $105.00 | $106.00 | $105.00 | $105.00 | 7.87M |
| 12/15/2025 | $105.50 | $106.00 | $105.00 | $105.00 | 6.37M |
| 12/12/2025 | $106.50 | $106.50 | $105.50 | $105.50 | 6.16M |
| 12/11/2025 | $105.00 | $106.00 | $105.00 | $106.00 | 7.91M |
| 12/10/2025 | $104.50 | $106.00 | $104.50 | $104.50 | 9.41M |
| 12/9/2025 | $105.00 | $105.50 | $104.00 | $104.50 | 11.20M |
| 12/8/2025 | $106.00 | $106.50 | $105.00 | $105.00 | 7.46M |
| 12/5/2025 | $105.50 | $106.00 | $105.00 | $105.00 | 6.67M |
| 12/4/2025 | $106.00 | $106.50 | $105.50 | $105.50 | 7.61M |
| 12/3/2025 | $106.50 | $107.00 | $106.00 | $106.00 | 6.93M |
| 12/2/2025 | $107.50 | $107.50 | $106.50 | $106.50 | 6.21M |
| 12/1/2025 | $108.00 | $108.50 | $107.00 | $107.00 | 3.65M |
| 11/28/2025 | $108.00 | $109.00 | $108.00 | $108.00 | 3.72M |
| 11/27/2025 | $108.50 | $109.00 | $107.50 | $108.50 | 8.34M |
| 11/26/2025 | $108.50 | $109.50 | $108.00 | $109.00 | 7.07M |
| 11/25/2025 | $108.00 | $109.00 | $107.50 | $107.50 | 8.52M |
| 11/24/2025 | $107.50 | $109.00 | $107.50 | $108.00 | 9.70M |
| 11/21/2025 | $107.50 | $108.50 | $107.00 | $107.00 | 5.31M |
| 11/20/2025 | $107.00 | $108.50 | $107.00 | $108.00 | 4.13M |
| 11/19/2025 | $108.00 | $108.00 | $106.50 | $106.50 | 6.34M |
| 11/18/2025 | $108.00 | $108.50 | $107.00 | $107.00 | 7.10M |
| 11/17/2025 | $109.00 | $109.50 | $107.50 | $108.00 | 6.12M |
| 11/14/2025 | $108.50 | $109.50 | $108.00 | $108.50 | 3.55M |
| 11/13/2025 | $110.50 | $111.00 | $108.50 | $108.50 | 12.39M |
| 11/12/2025 | $110.50 | $112.00 | $110.50 | $111.00 | 7.27M |
| 11/11/2025 | $111.00 | $111.00 | $110.00 | $110.00 | 3.66M |
| 11/10/2025 | $111.00 | $111.50 | $110.00 | $110.50 | 5.72M |
| 11/7/2025 | $110.50 | $111.50 | $109.50 | $111.00 | 7.88M |
| 11/6/2025 | $110.00 | $110.50 | $109.00 | $110.00 | 6.11M |
| 11/5/2025 | $111.00 | $111.00 | $109.00 | $109.50 | 4.94M |
| 11/4/2025 | $110.50 | $111.50 | $110.00 | $110.50 | 8.50M |
| 11/3/2025 | $110.00 | $111.50 | $109.50 | $110.50 | 6.11M |
| 10/31/2025 | $110.00 | $110.50 | $109.50 | $109.50 | 6.48M |
| 10/30/2025 | $111.00 | $111.00 | $109.00 | $110.00 | 8.85M |
| 10/29/2025 | $111.50 | $111.50 | $110.00 | $111.00 | 4.30M |
| 10/28/2025 | $111.50 | $112.00 | $110.50 | $111.50 | 5.36M |
| 10/27/2025 | $112.50 | $112.50 | $111.00 | $111.00 | 6.52M |
| 10/23/2025 | $111.50 | $112.50 | $111.00 | $112.50 | 2.91M |
| 10/22/2025 | $111.00 | $112.00 | $111.00 | $112.00 | 5.61M |
| 10/21/2025 | $111.50 | $111.50 | $111.00 | $111.00 | 2.36M |
| 10/20/2025 | $111.50 | $112.00 | $110.50 | $111.50 | 6.21M |
| 10/17/2025 | $110.00 | $112.00 | $110.00 | $111.50 | 9.19M |