3376.TW3376.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $218.00 | $221.50 | $215.00 | $215.00 | 2.94M |
| 1/14/2026 | $223.00 | $224.00 | $217.00 | $218.00 | 2.98M |
| 1/13/2026 | $236.00 | $236.00 | $222.00 | $222.00 | 5.76M |
| 1/12/2026 | $233.00 | $238.00 | $227.50 | $234.00 | 9.07M |
| 1/9/2026 | $224.00 | $239.50 | $215.50 | $228.50 | 12.27M |
| 1/8/2026 | $221.00 | $226.00 | $216.00 | $223.00 | 8.29M |
| 1/7/2026 | $223.00 | $223.00 | $208.00 | $223.00 | 12.44M |
| 1/6/2026 | $207.00 | $226.00 | $207.00 | $223.50 | 9.86M |
| 1/5/2026 | $209.00 | $210.50 | $197.50 | $207.50 | 4.47M |
| 1/2/2026 | $203.50 | $209.50 | $202.50 | $204.50 | 2.36M |
| 12/31/2025 | $204.00 | $205.00 | $202.50 | $202.50 | 1.45M |
| 12/30/2025 | $203.50 | $203.50 | $199.50 | $203.00 | 1.84M |
| 12/29/2025 | $202.50 | $205.00 | $202.00 | $203.00 | 844,510 |
| 12/26/2025 | $205.00 | $206.00 | $200.50 | $202.00 | 1.46M |
| 12/24/2025 | $206.50 | $206.50 | $202.00 | $202.00 | 1.92M |
| 12/23/2025 | $210.50 | $210.50 | $202.50 | $205.50 | 2.96M |
| 12/22/2025 | $212.00 | $213.50 | $206.50 | $209.00 | 2.02M |
| 12/19/2025 | $208.00 | $214.00 | $206.00 | $210.50 | 2.29M |
| 12/18/2025 | $206.00 | $208.00 | $204.00 | $205.50 | 1.35M |
| 12/17/2025 | $212.00 | $213.00 | $204.00 | $206.00 | 3.81M |
| 12/16/2025 | $208.50 | $209.50 | $202.50 | $208.00 | 3.03M |
| 12/15/2025 | $207.50 | $211.00 | $206.00 | $210.00 | 2.28M |
| 12/12/2025 | $216.50 | $219.00 | $210.00 | $210.50 | 3.66M |
| 12/11/2025 | $206.50 | $224.50 | $206.50 | $215.50 | 11.37M |
| 12/10/2025 | $197.50 | $209.50 | $196.00 | $206.00 | 6.32M |
| 12/9/2025 | $203.50 | $207.00 | $193.00 | $198.00 | 4.40M |
| 12/8/2025 | $204.00 | $204.50 | $201.00 | $203.00 | 2.40M |
| 12/5/2025 | $208.00 | $209.00 | $201.50 | $202.50 | 3.19M |
| 12/4/2025 | $202.50 | $211.00 | $202.50 | $208.00 | 5.41M |
| 12/3/2025 | $197.50 | $213.00 | $197.00 | $201.50 | 7.53M |
| 12/2/2025 | $197.50 | $198.50 | $195.00 | $195.00 | 1.34M |
| 12/1/2025 | $197.00 | $199.50 | $195.00 | $196.50 | 2.71M |
| 11/28/2025 | $200.50 | $203.00 | $195.00 | $197.00 | 5.32M |
| 11/27/2025 | $193.00 | $201.50 | $191.00 | $199.50 | 7.53M |
| 11/26/2025 | $182.50 | $194.50 | $181.00 | $192.00 | 5.96M |
| 11/25/2025 | $180.50 | $182.00 | $179.50 | $181.00 | 1.29M |
| 11/24/2025 | $182.00 | $183.00 | $176.00 | $180.50 | 2.64M |
| 11/21/2025 | $176.00 | $182.00 | $175.50 | $177.50 | 2.65M |
| 11/20/2025 | $178.00 | $181.50 | $175.00 | $180.50 | 2.99M |
| 11/19/2025 | $180.00 | $180.00 | $171.50 | $172.00 | 6.59M |
| 11/18/2025 | $185.00 | $185.00 | $180.00 | $180.00 | 1.89M |
| 11/17/2025 | $190.00 | $190.50 | $183.50 | $185.00 | 2.68M |
| 11/14/2025 | $185.00 | $192.00 | $183.00 | $190.00 | 3.13M |
| 11/13/2025 | $191.00 | $191.50 | $187.00 | $188.50 | 3.61M |
| 11/12/2025 | $196.50 | $197.00 | $186.00 | $190.50 | 8.92M |
| 11/11/2025 | $205.50 | $206.50 | $195.50 | $196.50 | 3.20M |
| 11/10/2025 | $199.50 | $206.00 | $194.50 | $205.00 | 3.03M |
| 11/7/2025 | $202.50 | $206.00 | $199.50 | $200.00 | 1.91M |
| 11/6/2025 | $207.00 | $207.50 | $203.00 | $205.00 | 1.66M |
| 11/5/2025 | $200.00 | $205.00 | $198.00 | $204.50 | 2.27M |
| 11/4/2025 | $210.50 | $211.50 | $202.50 | $202.50 | 2.53M |
| 11/3/2025 | $213.00 | $213.00 | $210.50 | $210.50 | 1.06M |
| 10/31/2025 | $211.50 | $215.00 | $210.00 | $211.50 | 1.77M |
| 10/30/2025 | $209.00 | $214.00 | $209.00 | $212.50 | 2.11M |
| 10/29/2025 | $212.00 | $213.00 | $207.50 | $209.00 | 3.60M |
| 10/28/2025 | $216.50 | $216.50 | $207.00 | $210.00 | 4.26M |
| 10/27/2025 | $215.50 | $217.50 | $213.50 | $215.50 | 3.01M |
| 10/23/2025 | $215.50 | $216.00 | $202.50 | $209.50 | 7.92M |
| 10/22/2025 | $223.50 | $225.00 | $217.50 | $217.50 | 3.90M |
| 10/21/2025 | $224.00 | $227.50 | $222.00 | $225.00 | 3.47M |
| 10/20/2025 | $219.50 | $226.50 | $216.00 | $220.50 | 3.70M |
| 10/17/2025 | $218.00 | $221.00 | $215.50 | $219.50 | 2.92M |