3481.TW3481.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.90 | $25.50 | $23.80 | $24.90 | 160.78M |
| 1/14/2026 | $23.05 | $24.50 | $23.05 | $24.40 | 164.50M |
| 1/13/2026 | $22.25 | $23.45 | $22.10 | $22.65 | 207.10M |
| 1/12/2026 | $21.00 | $22.00 | $21.00 | $22.00 | 123.91M |
| 1/9/2026 | $21.00 | $21.10 | $19.60 | $20.00 | 171.73M |
| 1/8/2026 | $22.00 | $22.00 | $20.55 | $20.75 | 218.27M |
| 1/7/2026 | $22.55 | $23.60 | $21.00 | $22.15 | 358.14M |
| 1/6/2026 | $20.50 | $21.85 | $20.15 | $21.85 | 1.04B |
| 1/5/2026 | $18.80 | $19.90 | $18.80 | $19.90 | 536.71M |
| 1/2/2026 | $16.95 | $18.50 | $16.20 | $18.10 | 788.09M |
| 12/31/2025 | $16.70 | $17.75 | $16.50 | $17.05 | 932.98M |
| 12/30/2025 | $15.30 | $16.30 | $14.90 | $16.30 | 877.81M |
| 12/29/2025 | $14.10 | $14.85 | $13.95 | $14.85 | 370.74M |
| 12/26/2025 | $13.35 | $13.70 | $12.95 | $13.50 | 106.34M |
| 12/24/2025 | $13.45 | $13.50 | $13.15 | $13.25 | 109.38M |
| 12/23/2025 | $12.85 | $13.15 | $12.55 | $13.05 | 94.21M |
| 12/22/2025 | $12.70 | $12.85 | $12.55 | $12.65 | 60.46M |
| 12/19/2025 | $12.50 | $12.90 | $12.35 | $12.70 | 76.67M |
| 12/18/2025 | $12.60 | $12.70 | $12.40 | $12.40 | 42.45M |
| 12/17/2025 | $12.95 | $13.00 | $12.65 | $12.65 | 72.75M |
| 12/16/2025 | $13.30 | $13.35 | $12.90 | $12.90 | 51.25M |
| 12/15/2025 | $13.20 | $13.55 | $13.20 | $13.30 | 34.73M |
| 12/12/2025 | $13.65 | $13.70 | $13.35 | $13.35 | 50.33M |
| 12/11/2025 | $13.95 | $14.00 | $13.45 | $13.50 | 55.65M |
| 12/10/2025 | $14.15 | $14.20 | $13.65 | $13.85 | 53.17M |
| 12/9/2025 | $14.15 | $14.20 | $13.80 | $13.95 | 48.71M |
| 12/8/2025 | $14.45 | $14.55 | $14.10 | $14.20 | 54.26M |
| 12/5/2025 | $14.30 | $14.40 | $14.20 | $14.40 | 42.87M |
| 12/4/2025 | $14.25 | $14.35 | $14.10 | $14.35 | 57.07M |
| 12/3/2025 | $14.05 | $14.25 | $13.90 | $14.20 | 67.56M |
| 12/2/2025 | $13.75 | $14.00 | $13.55 | $14.00 | 72.21M |
| 12/1/2025 | $13.50 | $13.80 | $13.50 | $13.60 | 48.39M |
| 11/28/2025 | $13.60 | $13.95 | $13.50 | $13.55 | 75.09M |
| 11/27/2025 | $13.00 | $13.55 | $12.75 | $13.55 | 56.77M |
| 11/26/2025 | $12.50 | $13.10 | $12.50 | $12.95 | 56.49M |
| 11/25/2025 | $12.30 | $12.50 | $12.25 | $12.40 | 24.02M |
| 11/24/2025 | $12.20 | $12.35 | $12.10 | $12.30 | 53.31M |
| 11/21/2025 | $12.20 | $12.55 | $12.10 | $12.10 | 43.11M |
| 11/20/2025 | $12.50 | $12.55 | $12.30 | $12.45 | 32.68M |
| 11/19/2025 | $12.45 | $12.60 | $12.30 | $12.35 | 32.77M |
| 11/18/2025 | $12.80 | $12.80 | $12.35 | $12.35 | 56.07M |
| 11/17/2025 | $13.00 | $13.10 | $12.85 | $12.95 | 34.14M |
| 11/14/2025 | $13.20 | $13.30 | $12.90 | $12.95 | 32.12M |
| 11/13/2025 | $13.25 | $13.35 | $13.10 | $13.30 | 31.86M |
| 11/12/2025 | $13.00 | $13.25 | $12.95 | $13.25 | 31.69M |
| 11/11/2025 | $13.35 | $13.40 | $12.90 | $12.90 | 64.03M |
| 11/10/2025 | $13.85 | $13.85 | $13.30 | $13.35 | 53.10M |
| 11/7/2025 | $13.90 | $14.05 | $13.80 | $13.85 | 36.12M |
| 11/6/2025 | $13.75 | $13.95 | $13.60 | $13.95 | 39.25M |
| 11/5/2025 | $13.40 | $13.75 | $13.15 | $13.75 | 55.37M |
| 11/4/2025 | $13.60 | $13.85 | $13.45 | $13.45 | 41.57M |
| 11/3/2025 | $13.40 | $13.90 | $13.40 | $13.50 | 51.21M |
| 10/31/2025 | $13.70 | $13.75 | $13.30 | $13.30 | 50.04M |
| 10/30/2025 | $13.85 | $14.00 | $13.55 | $13.65 | 39.08M |
| 10/29/2025 | $13.80 | $14.00 | $13.75 | $13.75 | 43.62M |
| 10/28/2025 | $14.00 | $14.05 | $13.75 | $13.75 | 41.68M |
| 10/27/2025 | $14.15 | $14.25 | $13.90 | $14.00 | 47.44M |
| 10/23/2025 | $14.00 | $14.10 | $13.80 | $13.90 | 32.13M |
| 10/22/2025 | $13.85 | $14.10 | $13.85 | $14.05 | 42.06M |
| 10/21/2025 | $14.30 | $14.30 | $13.80 | $13.80 | 128.23M |
| 10/20/2025 | $14.60 | $14.60 | $14.20 | $14.35 | 51.91M |
| 10/17/2025 | $14.65 | $14.80 | $14.45 | $14.50 | 40.04M |