3380.TW3380.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.30 | $35.30 | $33.60 | $34.20 | 5.04M |
| 1/14/2026 | $34.00 | $35.30 | $33.80 | $34.80 | 10.42M |
| 1/13/2026 | $33.45 | $34.60 | $33.00 | $33.35 | 8.64M |
| 1/12/2026 | $32.00 | $33.35 | $32.00 | $33.00 | 5.32M |
| 1/9/2026 | $31.80 | $32.15 | $31.10 | $31.65 | 1.42M |
| 1/8/2026 | $32.30 | $32.95 | $31.75 | $31.75 | 2.72M |
| 1/7/2026 | $32.60 | $33.10 | $32.15 | $32.30 | 2.66M |
| 1/6/2026 | $33.20 | $33.85 | $32.00 | $32.45 | 7.90M |
| 1/5/2026 | $31.40 | $31.65 | $30.85 | $31.05 | 2.17M |
| 1/2/2026 | $31.15 | $31.70 | $31.15 | $31.65 | 1.44M |
| 12/31/2025 | $31.45 | $31.95 | $31.05 | $31.35 | 1.68M |
| 12/30/2025 | $31.60 | $31.60 | $31.00 | $31.40 | 1.03M |
| 12/29/2025 | $32.75 | $32.95 | $31.60 | $31.60 | 1.73M |
| 12/26/2025 | $32.35 | $32.75 | $31.65 | $32.30 | 2.32M |
| 12/24/2025 | $31.70 | $32.30 | $31.50 | $32.10 | 1.69M |
| 12/23/2025 | $32.25 | $32.25 | $31.30 | $31.40 | 1.37M |
| 12/22/2025 | $31.55 | $32.20 | $31.45 | $32.05 | 1.23M |
| 12/19/2025 | $31.45 | $31.70 | $30.95 | $31.05 | 1.21M |
| 12/18/2025 | $31.85 | $31.90 | $31.05 | $31.20 | 1.15M |
| 12/17/2025 | $32.60 | $32.85 | $31.80 | $31.80 | 1.80M |
| 12/16/2025 | $32.45 | $33.10 | $31.85 | $32.30 | 2.53M |
| 12/15/2025 | $31.30 | $33.15 | $31.30 | $32.55 | 2.70M |
| 12/12/2025 | $32.25 | $33.20 | $31.95 | $32.15 | 3.61M |
| 12/11/2025 | $32.95 | $32.95 | $31.85 | $32.00 | 3.02M |
| 12/10/2025 | $33.20 | $33.30 | $32.00 | $32.15 | 4.18M |
| 12/9/2025 | $32.50 | $33.10 | $32.35 | $32.55 | 3.31M |
| 12/8/2025 | $31.35 | $33.40 | $31.10 | $32.70 | 8.17M |
| 12/5/2025 | $30.90 | $31.10 | $30.45 | $31.00 | 1.43M |
| 12/4/2025 | $31.80 | $31.85 | $30.55 | $30.55 | 2.80M |
| 12/3/2025 | $30.00 | $31.65 | $29.95 | $31.35 | 4.84M |
| 12/2/2025 | $29.15 | $29.75 | $29.10 | $29.70 | 1.07M |
| 12/1/2025 | $29.65 | $29.65 | $29.00 | $29.10 | 1.23M |
| 11/28/2025 | $30.20 | $30.45 | $29.65 | $29.70 | 1.73M |
| 11/27/2025 | $29.20 | $30.40 | $29.20 | $30.20 | 2.99M |
| 11/26/2025 | $28.70 | $29.70 | $28.70 | $29.05 | 1.91M |
| 11/25/2025 | $28.90 | $29.25 | $28.25 | $28.50 | 2.82M |
| 11/24/2025 | $27.90 | $29.15 | $27.70 | $29.15 | 3.28M |
| 11/21/2025 | $28.15 | $28.30 | $27.55 | $27.80 | 937,963 |
| 11/20/2025 | $28.15 | $28.65 | $28.10 | $28.60 | 1.15M |
| 11/19/2025 | $28.45 | $28.70 | $27.45 | $27.75 | 1.52M |
| 11/18/2025 | $29.00 | $29.20 | $28.30 | $28.45 | 1.75M |
| 11/17/2025 | $29.95 | $30.15 | $29.20 | $29.45 | 1.36M |
| 11/14/2025 | $30.30 | $30.95 | $29.90 | $30.20 | 1.44M |
| 11/13/2025 | $30.45 | $31.30 | $30.20 | $30.60 | 2.02M |
| 11/12/2025 | $29.65 | $30.45 | $29.60 | $30.25 | 1.99M |
| 11/11/2025 | $29.10 | $29.75 | $29.10 | $29.30 | 1.24M |
| 11/10/2025 | $29.35 | $29.45 | $28.85 | $29.00 | 1.26M |
| 11/7/2025 | $29.60 | $29.70 | $29.10 | $29.35 | 1.78M |
| 11/6/2025 | $29.55 | $29.90 | $29.00 | $29.75 | 2.96M |
| 11/5/2025 | $29.70 | $30.30 | $29.10 | $29.65 | 5.46M |
| 11/4/2025 | $33.40 | $33.40 | $31.55 | $31.55 | 3.09M |
| 11/3/2025 | $32.35 | $33.60 | $32.20 | $33.40 | 4.49M |
| 10/31/2025 | $34.10 | $34.20 | $32.50 | $32.50 | 7.00M |
| 10/30/2025 | $33.20 | $35.95 | $32.95 | $34.10 | 19.64M |
| 10/29/2025 | $32.50 | $34.15 | $32.50 | $32.95 | 6.91M |
| 10/28/2025 | $32.80 | $33.20 | $32.00 | $32.85 | 5.26M |
| 10/27/2025 | $32.35 | $32.80 | $31.75 | $32.60 | 2.10M |
| 10/23/2025 | $32.35 | $32.40 | $31.95 | $32.00 | 1.13M |
| 10/22/2025 | $32.80 | $32.90 | $32.20 | $32.40 | 1.56M |
| 10/21/2025 | $32.95 | $33.20 | $32.35 | $32.75 | 2.17M |
| 10/20/2025 | $32.50 | $32.90 | $32.20 | $32.45 | 2.01M |
| 10/17/2025 | $32.75 | $33.65 | $32.50 | $32.50 | 4.00M |