3413.TW3413.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $290.50 | $290.50 | $282.50 | $284.00 | 1.77M |
| 1/14/2026 | $278.00 | $295.00 | $278.00 | $291.00 | 3.43M |
| 1/13/2026 | $281.50 | $281.50 | $275.50 | $276.00 | 962,910 |
| 1/12/2026 | $278.50 | $280.50 | $277.00 | $279.50 | 728,579 |
| 1/9/2026 | $279.00 | $279.50 | $272.50 | $277.00 | 1.60M |
| 1/8/2026 | $283.00 | $283.00 | $275.50 | $279.50 | 1.74M |
| 1/7/2026 | $282.00 | $284.00 | $278.00 | $281.50 | 1.80M |
| 1/6/2026 | $281.00 | $282.50 | $278.50 | $279.50 | 1.15M |
| 1/5/2026 | $282.50 | $284.00 | $277.50 | $278.50 | 1.54M |
| 1/2/2026 | $277.50 | $285.00 | $277.50 | $282.00 | 881,933 |
| 12/31/2025 | $278.50 | $280.00 | $275.50 | $277.50 | 1.11M |
| 12/30/2025 | $282.00 | $282.00 | $276.50 | $278.00 | 1.50M |
| 12/29/2025 | $284.00 | $284.00 | $282.00 | $282.00 | 1.05M |
| 12/26/2025 | $285.50 | $285.50 | $282.00 | $283.50 | 1.42M |
| 12/24/2025 | $292.00 | $292.00 | $284.00 | $285.50 | 1.99M |
| 12/23/2025 | $298.50 | $298.50 | $293.50 | $294.00 | 585,858 |
| 12/22/2025 | $291.00 | $297.00 | $291.00 | $296.00 | 1.04M |
| 12/19/2025 | $286.50 | $290.00 | $286.50 | $287.50 | 749,263 |
| 12/18/2025 | $285.50 | $286.00 | $282.00 | $283.50 | 869,852 |
| 12/17/2025 | $287.00 | $296.00 | $286.50 | $286.50 | 1.12M |
| 12/16/2025 | $288.50 | $290.00 | $282.50 | $287.00 | 1.02M |
| 12/15/2025 | $289.00 | $291.00 | $288.00 | $288.50 | 1.00M |
| 12/12/2025 | $302.00 | $308.50 | $296.50 | $296.50 | 1.45M |
| 12/11/2025 | $300.00 | $302.50 | $295.00 | $300.00 | 1.06M |
| 12/10/2025 | $289.00 | $299.50 | $287.00 | $298.00 | 1.09M |
| 12/9/2025 | $292.00 | $294.00 | $288.50 | $289.00 | 1.79M |
| 12/8/2025 | $298.50 | $299.50 | $296.50 | $298.50 | 388,156 |
| 12/5/2025 | $296.00 | $297.50 | $294.00 | $297.50 | 437,348 |
| 12/4/2025 | $300.00 | $300.50 | $295.50 | $295.50 | 526,049 |
| 12/3/2025 | $304.00 | $306.00 | $298.50 | $299.00 | 639,717 |
| 12/2/2025 | $300.00 | $301.00 | $297.00 | $299.00 | 649,702 |
| 12/1/2025 | $298.50 | $300.00 | $295.50 | $297.00 | 821,951 |
| 11/28/2025 | $299.00 | $300.00 | $296.00 | $300.00 | 371,704 |
| 11/27/2025 | $301.00 | $304.00 | $297.00 | $298.50 | 795,760 |
| 11/26/2025 | $297.50 | $304.00 | $296.00 | $298.50 | 1.24M |
| 11/25/2025 | $294.00 | $295.50 | $291.50 | $293.00 | 1.06M |
| 11/24/2025 | $289.00 | $290.50 | $285.00 | $287.00 | 1.11M |
| 11/21/2025 | $286.00 | $291.00 | $282.00 | $282.50 | 1.80M |
| 11/20/2025 | $295.50 | $300.00 | $292.50 | $296.00 | 1.43M |
| 11/19/2025 | $292.50 | $293.50 | $286.00 | $288.00 | 1.50M |
| 11/18/2025 | $300.00 | $303.00 | $291.00 | $292.50 | 1.73M |
| 11/17/2025 | $307.00 | $308.00 | $302.00 | $303.00 | 950,462 |
| 11/14/2025 | $307.50 | $311.00 | $304.00 | $304.00 | 1.49M |
| 11/13/2025 | $317.50 | $319.50 | $309.00 | $312.00 | 3.19M |
| 11/12/2025 | $320.50 | $320.50 | $311.00 | $317.50 | 1.44M |
| 11/11/2025 | $328.00 | $335.00 | $317.00 | $319.00 | 2.35M |
| 11/10/2025 | $326.00 | $326.00 | $315.50 | $324.50 | 2.73M |
| 11/7/2025 | $340.00 | $340.50 | $328.50 | $328.50 | 5.49M |
| 11/6/2025 | $360.00 | $366.50 | $353.00 | $364.50 | 2.74M |
| 11/5/2025 | $338.00 | $360.00 | $332.50 | $357.00 | 3.54M |
| 11/4/2025 | $365.00 | $366.50 | $342.00 | $345.00 | 4.11M |
| 11/3/2025 | $371.50 | $375.00 | $361.00 | $364.50 | 3.12M |
| 10/31/2025 | $375.00 | $377.50 | $355.50 | $371.00 | 6.85M |
| 10/30/2025 | $344.50 | $372.50 | $344.00 | $364.00 | 10.13M |
| 10/29/2025 | $327.50 | $346.50 | $327.50 | $339.00 | 4.00M |
| 10/28/2025 | $325.00 | $325.50 | $319.50 | $325.00 | 1.08M |
| 10/27/2025 | $328.00 | $329.50 | $320.00 | $322.50 | 1.66M |
| 10/23/2025 | $328.00 | $329.50 | $323.00 | $325.50 | 959,034 |
| 10/22/2025 | $330.00 | $330.50 | $326.00 | $330.00 | 1.22M |
| 10/21/2025 | $330.00 | $337.50 | $328.00 | $330.00 | 2.46M |
| 10/20/2025 | $323.50 | $327.50 | $320.50 | $325.00 | 1.49M |
| 10/17/2025 | $323.00 | $325.50 | $319.00 | $321.50 | 2.76M |