3056.TW3056.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.00 | $18.00 | $17.60 | $17.70 | 1.63M |
| 1/15/2026 | $17.75 | $17.95 | $17.75 | $17.95 | 1.20M |
| 1/14/2026 | $17.70 | $17.80 | $17.60 | $17.75 | 2.13M |
| 1/13/2026 | $17.80 | $17.85 | $17.55 | $17.70 | 1.49M |
| 1/12/2026 | $18.10 | $18.10 | $17.80 | $17.80 | 1.29M |
| 1/9/2026 | $17.85 | $18.10 | $17.75 | $18.10 | 1.13M |
| 1/8/2026 | $17.90 | $17.90 | $17.80 | $17.85 | 746,308 |
| 1/7/2026 | $17.70 | $17.95 | $17.60 | $17.90 | 1.23M |
| 1/6/2026 | $17.55 | $17.70 | $17.50 | $17.65 | 1.12M |
| 1/5/2026 | $17.85 | $17.85 | $17.50 | $17.55 | 1.96M |
| 1/2/2026 | $18.00 | $18.15 | $17.85 | $17.85 | 1.46M |
| 12/31/2025 | $18.15 | $18.20 | $18.00 | $18.00 | 874,078 |
| 12/30/2025 | $18.20 | $18.20 | $18.00 | $18.15 | 863,119 |
| 12/29/2025 | $18.30 | $18.30 | $18.15 | $18.20 | 842,805 |
| 12/26/2025 | $18.45 | $18.45 | $18.15 | $18.30 | 911,140 |
| 12/24/2025 | $18.10 | $18.55 | $18.05 | $18.20 | 1.41M |
| 12/23/2025 | $18.20 | $18.20 | $18.05 | $18.10 | 662,416 |
| 12/22/2025 | $18.40 | $18.40 | $18.00 | $18.20 | 965,343 |
| 12/19/2025 | $17.95 | $18.50 | $17.95 | $18.15 | 1.75M |
| 12/18/2025 | $18.15 | $18.20 | $17.90 | $17.95 | 769,864 |
| 12/17/2025 | $17.70 | $18.60 | $17.65 | $18.10 | 2.85M |
| 12/16/2025 | $17.70 | $17.75 | $17.50 | $17.60 | 1.30M |
| 12/15/2025 | $17.85 | $17.90 | $17.70 | $17.75 | 851,283 |
| 12/12/2025 | $17.75 | $18.05 | $17.75 | $17.90 | 1.24M |
| 12/11/2025 | $17.90 | $17.90 | $17.65 | $17.75 | 1.66M |
| 12/10/2025 | $18.15 | $18.15 | $17.90 | $17.90 | 1.19M |
| 12/9/2025 | $18.05 | $18.15 | $17.95 | $17.95 | 1.32M |
| 12/8/2025 | $18.20 | $18.20 | $18.05 | $18.10 | 904,686 |
| 12/5/2025 | $18.30 | $18.30 | $18.10 | $18.20 | 821,292 |
| 12/4/2025 | $18.35 | $18.40 | $18.25 | $18.30 | 765,700 |
| 12/3/2025 | $18.50 | $18.65 | $18.30 | $18.35 | 1.03M |
| 12/2/2025 | $18.75 | $18.75 | $18.45 | $18.50 | 1.27M |
| 12/1/2025 | $19.45 | $19.45 | $18.70 | $18.85 | 2.00M |
| 11/28/2025 | $18.80 | $19.65 | $18.75 | $19.50 | 3.69M |
| 11/27/2025 | $18.80 | $18.80 | $18.45 | $18.70 | 933,973 |
| 11/26/2025 | $18.35 | $18.60 | $18.35 | $18.60 | 1.44M |
| 11/25/2025 | $18.10 | $18.40 | $18.10 | $18.35 | 1.17M |
| 11/24/2025 | $18.00 | $18.15 | $17.95 | $18.05 | 1.24M |
| 11/21/2025 | $18.15 | $18.30 | $17.95 | $18.00 | 1.84M |
| 11/20/2025 | $18.20 | $18.30 | $18.10 | $18.20 | 1.23M |
| 11/19/2025 | $18.65 | $18.65 | $18.05 | $18.20 | 2.30M |
| 11/18/2025 | $18.90 | $18.90 | $18.50 | $18.65 | 2.74M |
| 11/17/2025 | $19.15 | $19.15 | $18.80 | $18.90 | 2.18M |
| 11/14/2025 | $19.30 | $19.30 | $19.10 | $19.15 | 1.09M |
| 11/13/2025 | $19.35 | $19.55 | $19.15 | $19.30 | 1.71M |
| 11/12/2025 | $19.25 | $19.35 | $19.10 | $19.25 | 1.99M |
| 11/11/2025 | $19.50 | $19.65 | $19.35 | $19.40 | 1.19M |
| 11/10/2025 | $19.85 | $19.90 | $19.60 | $19.60 | 981,262 |
| 11/7/2025 | $19.90 | $20.00 | $19.80 | $19.85 | 1.02M |
| 11/6/2025 | $19.60 | $19.95 | $19.55 | $19.85 | 1.35M |
| 11/5/2025 | $19.40 | $19.50 | $19.25 | $19.45 | 1.14M |
| 11/4/2025 | $19.50 | $19.65 | $19.35 | $19.40 | 1.03M |
| 11/3/2025 | $19.70 | $19.70 | $19.45 | $19.45 | 1.23M |
| 10/31/2025 | $19.65 | $19.70 | $19.50 | $19.60 | 715,534 |
| 10/30/2025 | $19.65 | $19.75 | $19.50 | $19.55 | 1.36M |
| 10/29/2025 | $19.70 | $19.85 | $19.65 | $19.70 | 1.04M |
| 10/28/2025 | $20.00 | $20.05 | $19.70 | $19.70 | 1.92M |
| 10/27/2025 | $20.05 | $20.15 | $19.95 | $19.95 | 1.56M |
| 10/23/2025 | $20.00 | $20.15 | $19.95 | $20.00 | 927,476 |
| 10/22/2025 | $20.05 | $20.20 | $19.95 | $20.05 | 1.03M |
| 10/21/2025 | $19.95 | $20.10 | $19.90 | $19.95 | 2.13M |
| 10/20/2025 | $19.90 | $20.05 | $19.85 | $19.95 | 897,338 |