3062.TW3062.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.20 | $26.20 | $25.40 | $25.45 | 3.10M |
| 1/15/2026 | $25.75 | $25.95 | $25.25 | $25.70 | 4.66M |
| 1/14/2026 | $25.30 | $26.50 | $25.25 | $25.80 | 13.53M |
| 1/13/2026 | $24.80 | $25.50 | $24.35 | $24.80 | 8.84M |
| 1/12/2026 | $23.50 | $25.25 | $23.45 | $24.75 | 11.93M |
| 1/9/2026 | $23.35 | $23.40 | $22.85 | $23.25 | 1.90M |
| 1/8/2026 | $24.00 | $24.00 | $23.25 | $23.25 | 2.57M |
| 1/7/2026 | $23.65 | $24.15 | $23.50 | $23.80 | 3.13M |
| 1/6/2026 | $23.35 | $23.85 | $23.25 | $23.60 | 2.72M |
| 1/5/2026 | $23.60 | $23.90 | $23.15 | $23.25 | 2.34M |
| 1/2/2026 | $23.25 | $23.60 | $23.25 | $23.40 | 1.29M |
| 12/31/2025 | $23.25 | $23.65 | $23.20 | $23.30 | 2.01M |
| 12/30/2025 | $23.50 | $23.50 | $23.10 | $23.25 | 2.15M |
| 12/29/2025 | $23.70 | $23.95 | $23.55 | $23.60 | 1.34M |
| 12/26/2025 | $24.00 | $24.10 | $23.60 | $23.70 | 1.39M |
| 12/24/2025 | $24.15 | $24.35 | $23.85 | $23.90 | 1.10M |
| 12/23/2025 | $24.40 | $24.65 | $23.95 | $24.00 | 1.79M |
| 12/22/2025 | $23.85 | $24.45 | $23.85 | $24.40 | 2.09M |
| 12/19/2025 | $24.10 | $24.15 | $23.65 | $23.65 | 1.69M |
| 12/18/2025 | $24.30 | $24.45 | $23.85 | $23.85 | 1.59M |
| 12/17/2025 | $24.80 | $25.15 | $24.35 | $24.50 | 5.51M |
| 12/16/2025 | $24.35 | $24.80 | $24.10 | $24.45 | 3.64M |
| 12/15/2025 | $23.95 | $24.65 | $23.80 | $24.35 | 3.54M |
| 12/12/2025 | $23.30 | $24.35 | $23.30 | $24.10 | 4.59M |
| 12/11/2025 | $23.90 | $24.00 | $23.25 | $23.25 | 3.45M |
| 12/10/2025 | $25.00 | $25.00 | $24.00 | $24.00 | 2.81M |
| 12/9/2025 | $24.80 | $24.80 | $24.00 | $24.45 | 3.62M |
| 12/8/2025 | $23.90 | $24.95 | $23.75 | $24.80 | 3.40M |
| 12/5/2025 | $24.00 | $24.15 | $23.60 | $23.80 | 1.06M |
| 12/4/2025 | $24.05 | $24.30 | $23.85 | $23.90 | 1.48M |
| 12/3/2025 | $23.65 | $24.10 | $23.65 | $23.80 | 1.24M |
| 12/2/2025 | $23.45 | $23.95 | $23.45 | $23.50 | 1.98M |
| 12/1/2025 | $23.85 | $24.00 | $23.40 | $23.45 | 1.30M |
| 11/28/2025 | $23.90 | $24.00 | $23.70 | $23.85 | 1.26M |
| 11/27/2025 | $23.95 | $24.15 | $23.70 | $23.85 | 1.60M |
| 11/26/2025 | $23.50 | $24.10 | $23.50 | $23.75 | 2.38M |
| 11/25/2025 | $23.55 | $24.10 | $23.30 | $23.35 | 2.16M |
| 11/24/2025 | $23.40 | $23.50 | $23.00 | $23.20 | 1.57M |
| 11/21/2025 | $23.50 | $23.80 | $22.90 | $23.05 | 2.39M |
| 11/20/2025 | $23.80 | $24.55 | $23.80 | $24.10 | 2.14M |
| 11/19/2025 | $23.80 | $24.00 | $23.10 | $23.35 | 2.55M |
| 11/18/2025 | $24.30 | $24.55 | $23.70 | $23.70 | 3.27M |
| 11/17/2025 | $25.35 | $25.55 | $24.25 | $24.30 | 5.62M |
| 11/14/2025 | $25.30 | $25.85 | $25.20 | $25.35 | 3.17M |
| 11/13/2025 | $26.60 | $26.70 | $26.15 | $26.20 | 3.90M |
| 11/12/2025 | $26.55 | $26.80 | $26.25 | $26.35 | 5.70M |
| 11/11/2025 | $25.95 | $26.70 | $25.80 | $26.15 | 8.18M |
| 11/10/2025 | $25.70 | $25.80 | $24.90 | $25.15 | 4.90M |
| 11/7/2025 | $25.60 | $26.15 | $25.25 | $25.75 | 4.64M |
| 11/6/2025 | $26.25 | $26.40 | $25.60 | $25.90 | 5.59M |
| 11/5/2025 | $25.65 | $26.35 | $25.35 | $26.25 | 8.15M |
| 11/4/2025 | $27.70 | $27.90 | $26.25 | $26.50 | 15.59M |
| 11/3/2025 | $27.15 | $29.00 | $27.10 | $28.20 | 42.21M |
| 10/31/2025 | $28.20 | $28.25 | $26.50 | $26.65 | 66.83M |
| 10/30/2025 | $28.45 | $29.40 | $27.85 | $29.40 | 79.27M |
| 10/29/2025 | $24.75 | $26.75 | $24.70 | $26.75 | 16.77M |
| 10/28/2025 | $24.75 | $24.75 | $24.15 | $24.35 | 1.12M |
| 10/27/2025 | $24.50 | $24.70 | $24.10 | $24.65 | 1.66M |
| 10/23/2025 | $24.70 | $24.70 | $24.10 | $24.10 | 1.52M |
| 10/22/2025 | $24.50 | $24.80 | $24.40 | $24.70 | 1.75M |
| 10/21/2025 | $24.35 | $24.70 | $24.35 | $24.50 | 1.99M |
| 10/20/2025 | $24.30 | $24.50 | $23.80 | $24.20 | 1.83M |