3059.TW3059.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $40.45 | $40.85 | $40.30 | $40.75 | 259,815 |
| 1/15/2026 | $40.70 | $40.75 | $39.85 | $40.20 | 1.64M |
| 1/14/2026 | $39.15 | $40.85 | $39.15 | $40.50 | 3.94M |
| 1/13/2026 | $39.75 | $39.85 | $38.70 | $39.00 | 3.68M |
| 1/12/2026 | $40.10 | $40.10 | $39.20 | $39.60 | 4.63M |
| 1/9/2026 | $40.20 | $40.65 | $39.60 | $40.45 | 2.00M |
| 1/8/2026 | $41.05 | $41.10 | $40.20 | $40.20 | 2.46M |
| 1/7/2026 | $41.15 | $41.30 | $40.65 | $41.00 | 1.93M |
| 1/6/2026 | $40.50 | $41.30 | $40.50 | $41.05 | 2.19M |
| 1/5/2026 | $41.60 | $41.60 | $40.35 | $40.45 | 2.52M |
| 1/2/2026 | $40.85 | $41.70 | $40.80 | $41.05 | 2.75M |
| 12/31/2025 | $40.65 | $40.95 | $40.35 | $40.35 | 1.35M |
| 12/30/2025 | $41.45 | $41.45 | $40.15 | $40.65 | 2.09M |
| 12/29/2025 | $40.80 | $41.65 | $40.80 | $41.20 | 1.85M |
| 12/26/2025 | $40.70 | $40.85 | $40.10 | $40.60 | 1.54M |
| 12/24/2025 | $41.45 | $41.60 | $40.50 | $40.55 | 1.54M |
| 12/23/2025 | $41.35 | $41.60 | $40.90 | $41.10 | 1.45M |
| 12/22/2025 | $41.00 | $41.35 | $41.00 | $41.20 | 1.36M |
| 12/19/2025 | $40.50 | $40.85 | $40.35 | $40.45 | 1.31M |
| 12/18/2025 | $41.10 | $41.20 | $40.25 | $40.25 | 1.95M |
| 12/17/2025 | $41.00 | $41.90 | $41.00 | $41.20 | 1.35M |
| 12/16/2025 | $41.40 | $41.40 | $40.35 | $40.70 | 1.87M |
| 12/15/2025 | $41.00 | $41.65 | $40.85 | $41.35 | 1.09M |
| 12/12/2025 | $41.95 | $42.40 | $41.65 | $41.65 | 1.32M |
| 12/11/2025 | $42.50 | $42.65 | $41.65 | $41.65 | 1.77M |
| 12/10/2025 | $42.85 | $43.05 | $42.35 | $42.35 | 1.38M |
| 12/9/2025 | $43.05 | $43.05 | $42.50 | $42.50 | 1.16M |
| 12/8/2025 | $42.80 | $43.25 | $42.25 | $43.05 | 2.35M |
| 12/5/2025 | $44.65 | $45.20 | $42.60 | $42.80 | 12.23M |
| 12/4/2025 | $43.45 | $44.30 | $43.20 | $43.80 | 4.41M |
| 12/3/2025 | $42.75 | $43.05 | $42.45 | $42.90 | 1.49M |
| 12/2/2025 | $43.00 | $43.10 | $42.25 | $42.25 | 1.22M |
| 12/1/2025 | $43.80 | $43.85 | $42.70 | $42.70 | 1.44M |
| 11/28/2025 | $43.85 | $43.85 | $43.20 | $43.45 | 1.44M |
| 11/27/2025 | $44.50 | $44.55 | $43.50 | $43.55 | 2.16M |
| 11/26/2025 | $43.20 | $44.35 | $43.15 | $44.05 | 4.39M |
| 11/25/2025 | $42.50 | $42.90 | $42.35 | $42.55 | 1.88M |
| 11/24/2025 | $42.00 | $42.10 | $41.35 | $41.85 | 1.23M |
| 11/21/2025 | $41.70 | $42.40 | $41.10 | $41.50 | 2.25M |
| 11/20/2025 | $42.10 | $42.80 | $42.05 | $42.50 | 2.58M |
| 11/19/2025 | $40.85 | $41.45 | $40.70 | $41.15 | 1.76M |
| 11/18/2025 | $41.70 | $42.15 | $40.80 | $40.85 | 2.82M |
| 11/17/2025 | $42.85 | $42.90 | $41.85 | $41.90 | 1.99M |
| 11/14/2025 | $42.60 | $43.35 | $42.30 | $42.30 | 2.76M |
| 11/13/2025 | $44.00 | $44.15 | $43.15 | $43.20 | 3.73M |
| 11/12/2025 | $43.60 | $44.30 | $43.60 | $43.90 | 2.84M |
| 11/11/2025 | $44.80 | $45.10 | $43.55 | $43.60 | 4.80M |
| 11/10/2025 | $44.45 | $45.30 | $44.30 | $44.55 | 2.99M |
| 11/7/2025 | $44.60 | $44.70 | $43.85 | $44.25 | 2.93M |
| 11/6/2025 | $45.05 | $45.30 | $44.35 | $44.70 | 3.17M |
| 11/5/2025 | $43.90 | $45.25 | $43.70 | $44.65 | 5.77M |
| 11/4/2025 | $48.40 | $48.40 | $45.30 | $45.30 | 18.62M |
| 11/3/2025 | $49.80 | $50.60 | $49.40 | $50.30 | 3.64M |
| 10/31/2025 | $48.90 | $50.20 | $48.85 | $49.65 | 2.66M |
| 10/30/2025 | $49.80 | $50.60 | $49.05 | $49.40 | 3.85M |
| 10/29/2025 | $49.80 | $50.60 | $49.55 | $50.20 | 5.65M |
| 10/28/2025 | $51.00 | $51.50 | $49.05 | $49.15 | 9.19M |
| 10/27/2025 | $49.95 | $50.10 | $49.30 | $49.80 | 2.91M |
| 10/23/2025 | $49.75 | $49.80 | $48.90 | $49.15 | 2.91M |
| 10/22/2025 | $48.90 | $50.70 | $48.65 | $50.00 | 7.85M |
| 10/21/2025 | $48.35 | $50.00 | $48.35 | $49.05 | 6.66M |
| 10/20/2025 | $47.50 | $48.45 | $47.00 | $48.30 | 4.45M |