3450.TW3450.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $256.00 | $256.50 | $251.00 | $254.00 | 2.90M |
| 1/14/2026 | $251.00 | $261.00 | $251.00 | $256.00 | 4.97M |
| 1/13/2026 | $259.50 | $262.00 | $249.00 | $249.50 | 7.08M |
| 1/12/2026 | $263.50 | $265.00 | $257.00 | $257.00 | 7.01M |
| 1/9/2026 | $259.50 | $266.00 | $252.00 | $260.50 | 6.95M |
| 1/8/2026 | $260.00 | $263.00 | $256.00 | $259.50 | 7.32M |
| 1/7/2026 | $263.00 | $266.00 | $258.00 | $258.50 | 6.61M |
| 1/6/2026 | $267.50 | $269.50 | $258.00 | $261.50 | 7.62M |
| 1/5/2026 | $273.50 | $274.00 | $262.50 | $267.50 | 9.73M |
| 1/2/2026 | $272.50 | $287.50 | $272.00 | $273.00 | 23.79M |
| 12/31/2025 | $271.50 | $277.50 | $269.00 | $270.00 | 13.77M |
| 12/30/2025 | $262.50 | $274.00 | $260.50 | $269.00 | 13.79M |
| 12/29/2025 | $272.50 | $272.50 | $262.00 | $262.50 | 10.24M |
| 12/26/2025 | $268.00 | $280.00 | $268.00 | $273.00 | 21.49M |
| 12/24/2025 | $264.00 | $267.50 | $258.00 | $266.00 | 18.55M |
| 12/23/2025 | $247.50 | $261.00 | $246.00 | $261.00 | 19.16M |
| 12/22/2025 | $244.00 | $248.00 | $243.50 | $244.50 | 7.89M |
| 12/19/2025 | $246.00 | $250.00 | $236.00 | $238.00 | 11.03M |
| 12/18/2025 | $245.00 | $249.00 | $240.00 | $241.00 | 5.86M |
| 12/17/2025 | $253.00 | $257.50 | $247.00 | $247.50 | 6.97M |
| 12/16/2025 | $261.00 | $263.00 | $246.00 | $250.50 | 10.81M |
| 12/15/2025 | $261.00 | $266.00 | $260.00 | $260.50 | 7.63M |
| 12/12/2025 | $270.00 | $272.50 | $264.00 | $269.00 | 12.48M |
| 12/11/2025 | $282.00 | $287.00 | $270.00 | $270.00 | 27.88M |
| 12/10/2025 | $282.00 | $289.00 | $277.00 | $281.50 | 21.86M |
| 12/9/2025 | $270.00 | $288.00 | $265.00 | $277.00 | 38.91M |
| 12/8/2025 | $260.50 | $283.50 | $258.00 | $278.00 | 32.58M |
| 12/5/2025 | $253.00 | $261.50 | $249.00 | $260.50 | 11.62M |
| 12/4/2025 | $255.00 | $269.50 | $251.50 | $251.50 | 21.23M |
| 12/3/2025 | $254.50 | $263.00 | $250.50 | $251.50 | 19.44M |
| 12/2/2025 | $249.00 | $252.00 | $246.50 | $250.00 | 6.52M |
| 12/1/2025 | $252.50 | $255.00 | $246.00 | $247.00 | 8.70M |
| 11/28/2025 | $248.50 | $256.50 | $242.50 | $252.50 | 15.63M |
| 11/27/2025 | $249.00 | $251.00 | $244.50 | $245.00 | 15.28M |
| 11/26/2025 | $242.00 | $252.00 | $241.00 | $242.00 | 23.82M |
| 11/25/2025 | $222.00 | $236.50 | $218.50 | $236.50 | 12.65M |
| 11/24/2025 | $215.00 | $217.50 | $210.50 | $215.00 | 7.48M |
| 11/21/2025 | $217.50 | $222.00 | $210.00 | $212.50 | 8.88M |
| 11/20/2025 | $232.00 | $232.00 | $220.50 | $226.00 | 9.42M |
| 11/19/2025 | $220.00 | $222.50 | $209.00 | $214.00 | 10.51M |
| 11/18/2025 | $248.00 | $248.00 | $224.00 | $224.00 | 13.20M |
| 11/17/2025 | $251.50 | $253.50 | $246.00 | $248.50 | 8.75M |
| 11/14/2025 | $245.00 | $258.00 | $243.00 | $249.00 | 8.44M |
| 11/13/2025 | $257.00 | $261.50 | $249.50 | $251.00 | 11.59M |
| 11/12/2025 | $260.00 | $263.00 | $254.00 | $256.50 | 7.67M |
| 11/11/2025 | $257.50 | $275.50 | $257.50 | $258.00 | 12.43M |
| 11/10/2025 | $260.00 | $260.00 | $250.00 | $254.00 | 7.95M |
| 11/7/2025 | $255.00 | $264.00 | $249.00 | $260.00 | 9.35M |
| 11/6/2025 | $261.00 | $264.50 | $255.50 | $260.00 | 7.67M |
| 11/5/2025 | $255.00 | $261.00 | $245.00 | $256.00 | 12.29M |
| 11/4/2025 | $282.00 | $282.00 | $266.00 | $266.00 | 9.16M |
| 11/3/2025 | $274.50 | $283.00 | $270.00 | $282.00 | 12.58M |
| 10/31/2025 | $268.50 | $279.00 | $265.50 | $274.00 | 9.82M |
| 10/30/2025 | $278.50 | $282.50 | $265.00 | $266.00 | 12.71M |
| 10/29/2025 | $280.00 | $282.50 | $275.00 | $276.50 | 14.01M |
| 10/28/2025 | $267.00 | $280.00 | $266.50 | $273.50 | 20.60M |
| 10/27/2025 | $263.00 | $272.50 | $261.00 | $266.00 | 9.99M |
| 10/23/2025 | $264.00 | $264.00 | $256.50 | $257.50 | 6.89M |
| 10/22/2025 | $268.50 | $274.00 | $264.50 | $265.50 | 8.59M |
| 10/21/2025 | $273.50 | $275.50 | $267.00 | $269.00 | 14.51M |
| 10/20/2025 | $256.00 | $273.00 | $256.00 | $272.00 | 20.46M |
| 10/17/2025 | $258.50 | $259.50 | $251.00 | $252.50 | 8.53M |