3209.TW3209.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.75 | $33.90 | $33.50 | $33.60 | 618,724 |
| 1/15/2026 | $33.70 | $33.70 | $33.30 | $33.60 | 527,070 |
| 1/14/2026 | $33.45 | $33.75 | $33.30 | $33.50 | 873,626 |
| 1/13/2026 | $32.90 | $33.20 | $32.65 | $33.15 | 1.28M |
| 1/12/2026 | $32.10 | $32.55 | $32.10 | $32.35 | 519,037 |
| 1/9/2026 | $31.85 | $32.15 | $31.70 | $32.10 | 438,176 |
| 1/8/2026 | $32.65 | $32.65 | $31.80 | $31.85 | 453,098 |
| 1/7/2026 | $32.15 | $32.45 | $31.95 | $32.35 | 608,739 |
| 1/6/2026 | $31.65 | $32.15 | $31.60 | $32.10 | 773,465 |
| 1/5/2026 | $31.90 | $32.00 | $31.50 | $31.55 | 413,187 |
| 1/2/2026 | $31.75 | $32.05 | $31.60 | $31.90 | 279,705 |
| 12/31/2025 | $31.50 | $31.80 | $31.50 | $31.65 | 286,149 |
| 12/30/2025 | $31.70 | $31.70 | $31.35 | $31.50 | 296,845 |
| 12/29/2025 | $31.60 | $31.75 | $31.45 | $31.70 | 206,530 |
| 12/26/2025 | $31.60 | $31.65 | $31.40 | $31.50 | 234,531 |
| 12/24/2025 | $31.75 | $31.85 | $31.50 | $31.55 | 339,984 |
| 12/23/2025 | $31.70 | $31.85 | $31.60 | $31.70 | 218,285 |
| 12/22/2025 | $31.60 | $31.80 | $31.60 | $31.70 | 159,492 |
| 12/19/2025 | $31.80 | $31.80 | $31.40 | $31.65 | 417,978 |
| 12/18/2025 | $31.85 | $32.05 | $31.65 | $31.80 | 222,423 |
| 12/17/2025 | $31.50 | $32.00 | $31.50 | $31.55 | 185,398 |
| 12/16/2025 | $31.65 | $31.90 | $31.50 | $31.80 | 262,141 |
| 12/15/2025 | $31.70 | $32.05 | $31.50 | $31.90 | 197,136 |
| 12/12/2025 | $31.85 | $32.10 | $31.70 | $31.80 | 272,647 |
| 12/11/2025 | $32.60 | $32.70 | $31.70 | $31.85 | 1.02M |
| 12/10/2025 | $33.45 | $33.55 | $33.00 | $33.00 | 295,174 |
| 12/9/2025 | $33.40 | $33.65 | $33.30 | $33.45 | 431,143 |
| 12/8/2025 | $33.75 | $33.75 | $33.20 | $33.20 | 205,919 |
| 12/5/2025 | $33.65 | $33.65 | $33.25 | $33.45 | 238,511 |
| 12/4/2025 | $33.60 | $33.80 | $33.50 | $33.60 | 441,499 |
| 12/3/2025 | $33.30 | $33.65 | $33.10 | $33.55 | 461,097 |
| 12/2/2025 | $33.05 | $33.35 | $32.95 | $33.20 | 293,341 |
| 12/1/2025 | $33.35 | $33.35 | $32.80 | $32.90 | 248,730 |
| 11/28/2025 | $33.35 | $33.35 | $33.10 | $33.20 | 380,701 |
| 11/27/2025 | $33.20 | $33.40 | $33.00 | $33.35 | 384,796 |
| 11/26/2025 | $33.50 | $33.80 | $33.25 | $33.25 | 534,840 |
| 11/25/2025 | $32.95 | $33.35 | $32.95 | $33.30 | 588,176 |
| 11/24/2025 | $32.65 | $33.00 | $32.35 | $32.80 | 358,870 |
| 11/21/2025 | $32.75 | $32.75 | $32.15 | $32.25 | 521,211 |
| 11/20/2025 | $32.55 | $33.05 | $32.40 | $33.05 | 719,956 |
| 11/19/2025 | $32.40 | $32.65 | $31.95 | $32.10 | 382,878 |
| 11/18/2025 | $33.45 | $33.45 | $32.30 | $32.50 | 714,485 |
| 11/17/2025 | $34.00 | $34.00 | $33.20 | $33.25 | 910,359 |
| 11/14/2025 | $32.80 | $33.90 | $32.60 | $33.55 | 1.79M |
| 11/13/2025 | $33.00 | $33.20 | $32.65 | $33.00 | 616,436 |
| 11/12/2025 | $32.55 | $33.00 | $32.40 | $33.00 | 1.12M |
| 11/11/2025 | $31.75 | $32.55 | $31.75 | $32.40 | 1.39M |
| 11/10/2025 | $31.85 | $31.85 | $30.90 | $31.10 | 506,447 |
| 11/7/2025 | $31.80 | $31.90 | $31.20 | $31.45 | 859,720 |
| 11/6/2025 | $31.40 | $32.60 | $31.40 | $32.35 | 695,926 |
| 11/5/2025 | $31.60 | $31.85 | $31.10 | $31.35 | 406,898 |
| 11/4/2025 | $31.90 | $32.15 | $31.60 | $31.60 | 560,906 |
| 11/3/2025 | $32.00 | $32.10 | $31.80 | $31.90 | 488,102 |
| 10/31/2025 | $31.90 | $32.10 | $31.60 | $32.00 | 488,810 |
| 10/30/2025 | $31.30 | $32.05 | $31.30 | $31.70 | 698,184 |
| 10/29/2025 | $31.85 | $31.85 | $31.50 | $31.55 | 251,465 |
| 10/28/2025 | $31.70 | $31.90 | $31.60 | $31.70 | 495,971 |
| 10/27/2025 | $31.70 | $31.75 | $31.30 | $31.75 | 564,315 |
| 10/23/2025 | $31.00 | $31.30 | $31.00 | $31.20 | 186,101 |
| 10/22/2025 | $30.80 | $31.25 | $30.80 | $31.25 | 392,937 |
| 10/21/2025 | $30.70 | $31.05 | $30.70 | $30.80 | 411,960 |
| 10/20/2025 | $31.05 | $31.05 | $30.70 | $30.70 | 427,236 |