3231.TW3231.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $146.00 | $146.00 | $143.00 | $143.50 | 27.41M |
| 1/14/2026 | $144.50 | $148.00 | $144.00 | $146.00 | 31.55M |
| 1/13/2026 | $147.50 | $148.00 | $143.50 | $143.50 | 34.45M |
| 1/12/2026 | $150.50 | $151.00 | $146.00 | $146.00 | 45.48M |
| 1/9/2026 | $150.50 | $153.00 | $148.00 | $149.00 | 52.83M |
| 1/8/2026 | $159.50 | $160.00 | $149.00 | $151.00 | 72.46M |
| 1/7/2026 | $155.50 | $161.00 | $155.50 | $158.50 | 77.25M |
| 1/6/2026 | $155.00 | $155.50 | $152.50 | $154.50 | 34.04M |
| 1/5/2026 | $157.00 | $158.00 | $153.50 | $155.00 | 57.37M |
| 1/2/2026 | $152.00 | $155.50 | $149.50 | $155.00 | 91.89M |
| 12/31/2025 | $148.00 | $151.00 | $147.00 | $150.50 | 53.49M |
| 12/30/2025 | $146.00 | $147.00 | $143.50 | $147.00 | 24.13M |
| 12/29/2025 | $146.50 | $148.00 | $145.00 | $146.00 | 21.45M |
| 12/26/2025 | $146.00 | $146.50 | $145.50 | $146.50 | 13.98M |
| 12/24/2025 | $146.50 | $148.00 | $145.50 | $145.50 | 27.77M |
| 12/23/2025 | $146.50 | $147.00 | $145.00 | $145.00 | 21.40M |
| 12/22/2025 | $146.00 | $148.00 | $144.50 | $146.50 | 41.61M |
| 12/19/2025 | $141.50 | $144.00 | $141.00 | $144.00 | 32.13M |
| 12/18/2025 | $138.50 | $141.00 | $138.00 | $139.50 | 22.95M |
| 12/17/2025 | $140.00 | $140.50 | $138.00 | $138.00 | 25.23M |
| 12/16/2025 | $141.00 | $141.00 | $138.00 | $139.00 | 32.24M |
| 12/15/2025 | $141.00 | $143.50 | $140.50 | $141.50 | 35.53M |
| 12/12/2025 | $145.00 | $146.00 | $142.50 | $143.50 | 24.58M |
| 12/11/2025 | $148.50 | $150.00 | $144.00 | $144.00 | 45.78M |
| 12/10/2025 | $150.00 | $150.50 | $146.50 | $147.50 | 43.43M |
| 12/9/2025 | $153.50 | $154.00 | $149.50 | $149.50 | 95.73M |
| 12/8/2025 | $151.00 | $152.00 | $147.50 | $149.00 | 38.48M |
| 12/5/2025 | $146.00 | $153.00 | $145.50 | $151.00 | 86.02M |
| 12/4/2025 | $146.00 | $146.50 | $144.00 | $146.00 | 30.39M |
| 12/3/2025 | $144.50 | $147.00 | $144.00 | $145.00 | 41.64M |
| 12/2/2025 | $141.50 | $146.00 | $141.00 | $143.00 | 45.78M |
| 12/1/2025 | $143.50 | $144.00 | $141.00 | $141.00 | 22.80M |
| 11/28/2025 | $146.00 | $146.00 | $140.50 | $144.50 | 42.68M |
| 11/27/2025 | $144.00 | $146.00 | $143.00 | $145.50 | 41.82M |
| 11/26/2025 | $141.00 | $143.00 | $140.50 | $142.50 | 27.51M |
| 11/25/2025 | $141.50 | $142.50 | $139.00 | $139.50 | 20.87M |
| 11/24/2025 | $140.50 | $141.00 | $137.50 | $139.00 | 33.98M |
| 11/21/2025 | $139.50 | $140.50 | $137.50 | $139.00 | 39.88M |
| 11/20/2025 | $142.50 | $145.00 | $141.00 | $143.00 | 51.46M |
| 11/19/2025 | $137.50 | $140.00 | $136.00 | $137.00 | 33.80M |
| 11/18/2025 | $138.00 | $140.50 | $136.00 | $137.00 | 41.30M |
| 11/17/2025 | $142.50 | $143.00 | $137.00 | $138.00 | 51.21M |
| 11/14/2025 | $141.00 | $143.00 | $139.50 | $140.50 | 55.42M |
| 11/13/2025 | $142.00 | $148.00 | $141.50 | $144.00 | 85.47M |
| 11/12/2025 | $142.00 | $142.00 | $138.00 | $139.00 | 88.39M |
| 11/11/2025 | $141.00 | $148.00 | $140.50 | $144.50 | 84.45M |
| 11/10/2025 | $139.00 | $141.00 | $137.00 | $138.50 | 38.78M |
| 11/7/2025 | $139.50 | $141.50 | $137.00 | $137.50 | 39.41M |
| 11/6/2025 | $138.50 | $142.50 | $137.00 | $142.00 | 43.11M |
| 11/5/2025 | $136.00 | $138.50 | $132.00 | $137.50 | 76.70M |
| 11/4/2025 | $143.00 | $145.00 | $139.00 | $139.00 | 53.77M |
| 11/3/2025 | $150.00 | $150.00 | $142.50 | $143.50 | 81.15M |
| 10/31/2025 | $155.50 | $155.50 | $149.00 | $150.50 | 59.06M |
| 10/30/2025 | $154.00 | $156.50 | $151.00 | $155.00 | 76.21M |
| 10/29/2025 | $149.00 | $153.00 | $148.00 | $152.50 | 68.15M |
| 10/28/2025 | $146.00 | $150.00 | $144.50 | $148.00 | 52.35M |
| 10/27/2025 | $146.50 | $147.50 | $144.00 | $146.50 | 59.03M |
| 10/23/2025 | $142.00 | $148.00 | $141.50 | $143.00 | 53.13M |
| 10/22/2025 | $141.00 | $144.00 | $140.50 | $143.50 | 30.79M |
| 10/21/2025 | $146.50 | $146.50 | $142.00 | $142.50 | 63.13M |
| 10/20/2025 | $139.50 | $144.50 | $139.00 | $142.00 | 66.05M |
| 10/17/2025 | $136.00 | $138.00 | $135.00 | $136.50 | 65.23M |