3189.TW3189.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $176.50 | $192.50 | $174.50 | $192.50 | 55.41M |
| 1/15/2026 | $172.50 | $179.00 | $170.00 | $175.00 | 25.41M |
| 1/14/2026 | $179.00 | $179.50 | $171.00 | $172.00 | 18.86M |
| 1/13/2026 | $179.50 | $184.50 | $175.50 | $176.50 | 35.68M |
| 1/12/2026 | $172.50 | $182.50 | $172.50 | $181.00 | 31.25M |
| 1/9/2026 | $166.00 | $177.00 | $164.50 | $168.50 | 31.04M |
| 1/8/2026 | $174.50 | $178.00 | $164.00 | $166.00 | 27.89M |
| 1/7/2026 | $178.50 | $186.00 | $171.50 | $175.00 | 64.76M |
| 1/6/2026 | $167.50 | $172.00 | $164.00 | $169.50 | 29.34M |
| 1/5/2026 | $159.00 | $171.50 | $151.50 | $168.00 | 46.63M |
| 1/2/2026 | $162.00 | $167.00 | $156.00 | $156.00 | 27.28M |
| 12/31/2025 | $149.00 | $161.00 | $149.00 | $159.00 | 36.66M |
| 12/30/2025 | $149.50 | $151.00 | $146.00 | $148.00 | 9.62M |
| 12/29/2025 | $153.50 | $154.50 | $149.00 | $150.50 | 11.25M |
| 12/26/2025 | $145.50 | $157.00 | $144.50 | $153.00 | 23.90M |
| 12/24/2025 | $145.00 | $146.50 | $142.50 | $144.00 | 7.02M |
| 12/23/2025 | $145.00 | $149.00 | $142.00 | $142.50 | 14.75M |
| 12/22/2025 | $138.50 | $148.00 | $136.00 | $144.00 | 17.19M |
| 12/19/2025 | $135.00 | $137.50 | $133.50 | $135.00 | 8.86M |
| 12/18/2025 | $134.50 | $137.00 | $131.00 | $132.00 | 9.31M |
| 12/17/2025 | $140.50 | $141.00 | $135.50 | $136.00 | 7.59M |
| 12/16/2025 | $145.00 | $145.00 | $138.00 | $138.50 | 10.26M |
| 12/15/2025 | $146.50 | $147.50 | $144.00 | $146.00 | 8.11M |
| 12/12/2025 | $153.50 | $157.00 | $150.00 | $151.50 | 10.51M |
| 12/11/2025 | $153.00 | $155.50 | $150.00 | $151.50 | 18.23M |
| 12/10/2025 | $159.50 | $160.00 | $151.00 | $152.50 | 24.75M |
| 12/9/2025 | $155.00 | $164.00 | $153.00 | $159.50 | 39.40M |
| 12/8/2025 | $157.50 | $158.00 | $152.00 | $156.00 | 25.29M |
| 12/5/2025 | $149.00 | $162.00 | $149.00 | $157.00 | 58.24M |
| 12/4/2025 | $146.00 | $157.00 | $144.50 | $148.00 | 36.14M |
| 12/3/2025 | $143.00 | $150.00 | $142.00 | $148.00 | 22.63M |
| 12/2/2025 | $141.50 | $147.00 | $139.00 | $141.00 | 14.02M |
| 12/1/2025 | $143.50 | $147.00 | $140.50 | $141.50 | 24.30M |
| 11/28/2025 | $142.00 | $143.00 | $139.00 | $142.50 | 6.17M |
| 11/27/2025 | $140.50 | $142.00 | $138.00 | $141.00 | 11.13M |
| 11/26/2025 | $138.50 | $143.00 | $136.00 | $138.00 | 13.73M |
| 11/25/2025 | $133.50 | $139.00 | $132.00 | $137.50 | 14.46M |
| 11/24/2025 | $131.50 | $133.00 | $126.00 | $132.00 | 11.35M |
| 11/21/2025 | $134.00 | $137.00 | $128.00 | $129.00 | 14.89M |
| 11/20/2025 | $138.50 | $144.00 | $137.00 | $139.50 | 22.01M |
| 11/19/2025 | $144.50 | $144.50 | $132.50 | $134.50 | 26.93M |
| 11/18/2025 | $139.00 | $151.50 | $138.50 | $145.50 | 51.66M |
| 11/17/2025 | $141.00 | $149.00 | $141.00 | $141.50 | 28.41M |
| 11/14/2025 | $138.50 | $141.50 | $135.00 | $137.00 | 23.42M |
| 11/13/2025 | $132.00 | $144.50 | $131.00 | $144.50 | 37.19M |
| 11/12/2025 | $129.50 | $132.00 | $128.50 | $131.50 | 9.63M |
| 11/11/2025 | $128.00 | $130.00 | $127.00 | $128.00 | 6.62M |
| 11/10/2025 | $128.00 | $130.00 | $125.50 | $128.00 | 7.52M |
| 11/7/2025 | $128.50 | $130.00 | $127.00 | $128.00 | 5.62M |
| 11/6/2025 | $133.50 | $133.50 | $128.50 | $130.00 | 11.14M |
| 11/5/2025 | $129.00 | $133.00 | $127.50 | $132.50 | 12.84M |
| 11/4/2025 | $140.00 | $141.50 | $134.50 | $134.50 | 15.62M |
| 11/3/2025 | $137.50 | $145.00 | $137.00 | $139.00 | 29.60M |
| 10/31/2025 | $137.00 | $140.00 | $136.00 | $136.50 | 10.26M |
| 10/30/2025 | $139.00 | $141.50 | $135.00 | $137.50 | 11.01M |
| 10/29/2025 | $137.50 | $140.00 | $135.50 | $139.00 | 13.47M |
| 10/28/2025 | $146.00 | $147.50 | $135.50 | $137.50 | 37.42M |
| 10/27/2025 | $149.00 | $151.00 | $145.00 | $148.50 | 20.81M |
| 10/23/2025 | $145.00 | $149.00 | $142.00 | $145.00 | 18.16M |
| 10/22/2025 | $150.00 | $152.00 | $144.50 | $146.50 | 25.13M |
| 10/21/2025 | $151.50 | $151.50 | $147.50 | $150.00 | 18.72M |
| 10/20/2025 | $158.00 | $158.50 | $150.00 | $151.00 | 43.42M |