3545.TW3545.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.00 | $53.50 | $52.30 | $52.90 | 888,295 |
| 1/15/2026 | $53.90 | $54.30 | $52.90 | $53.00 | 1.28M |
| 1/14/2026 | $52.40 | $53.70 | $51.90 | $53.30 | 1.27M |
| 1/13/2026 | $53.60 | $53.60 | $51.80 | $52.10 | 967,237 |
| 1/12/2026 | $52.20 | $53.20 | $51.70 | $53.10 | 1.23M |
| 1/9/2026 | $53.10 | $53.60 | $51.70 | $52.80 | 992,618 |
| 1/8/2026 | $53.60 | $53.80 | $52.60 | $52.60 | 1.20M |
| 1/7/2026 | $54.20 | $55.20 | $53.40 | $54.10 | 2.65M |
| 1/6/2026 | $50.80 | $55.30 | $50.70 | $53.40 | 3.95M |
| 1/5/2026 | $51.10 | $51.10 | $49.95 | $50.50 | 1.28M |
| 1/2/2026 | $51.70 | $52.40 | $51.10 | $51.10 | 958,931 |
| 12/31/2025 | $52.70 | $52.80 | $51.70 | $51.70 | 845,783 |
| 12/30/2025 | $51.90 | $52.80 | $51.50 | $52.30 | 980,549 |
| 12/29/2025 | $51.70 | $53.10 | $51.20 | $51.90 | 1.39M |
| 12/26/2025 | $51.30 | $51.60 | $50.70 | $51.10 | 552,694 |
| 12/24/2025 | $51.10 | $51.10 | $50.60 | $51.00 | 531,357 |
| 12/23/2025 | $52.50 | $52.50 | $50.40 | $50.60 | 1.05M |
| 12/22/2025 | $51.10 | $51.80 | $51.00 | $51.70 | 593,028 |
| 12/19/2025 | $51.40 | $51.70 | $50.20 | $51.00 | 778,163 |
| 12/18/2025 | $51.50 | $52.20 | $50.30 | $50.40 | 827,909 |
| 12/17/2025 | $50.40 | $52.90 | $50.40 | $51.30 | 1.60M |
| 12/16/2025 | $50.10 | $50.70 | $49.55 | $50.60 | 815,211 |
| 12/15/2025 | $50.00 | $51.10 | $49.90 | $50.70 | 459,696 |
| 12/12/2025 | $51.20 | $51.60 | $50.70 | $50.90 | 556,630 |
| 12/11/2025 | $50.90 | $51.60 | $50.50 | $51.10 | 596,042 |
| 12/10/2025 | $51.70 | $51.70 | $50.60 | $50.90 | 608,640 |
| 12/9/2025 | $51.70 | $52.40 | $51.00 | $51.70 | 605,178 |
| 12/8/2025 | $50.80 | $52.00 | $50.80 | $51.70 | 611,199 |
| 12/5/2025 | $52.00 | $52.20 | $50.50 | $50.90 | 906,404 |
| 12/4/2025 | $52.40 | $53.00 | $51.90 | $52.20 | 545,343 |
| 12/3/2025 | $52.20 | $52.90 | $51.90 | $52.60 | 714,217 |
| 12/2/2025 | $51.50 | $53.30 | $51.50 | $51.50 | 750,857 |
| 12/1/2025 | $52.20 | $53.00 | $51.50 | $51.50 | 744,701 |
| 11/28/2025 | $52.90 | $53.40 | $52.60 | $52.90 | 738,612 |
| 11/27/2025 | $52.90 | $53.20 | $52.10 | $52.60 | 806,937 |
| 11/26/2025 | $52.30 | $52.90 | $52.00 | $52.90 | 1.20M |
| 11/25/2025 | $50.10 | $51.40 | $50.00 | $51.30 | 1.43M |
| 11/24/2025 | $49.70 | $50.00 | $48.70 | $49.10 | 5.09M |
| 11/21/2025 | $49.05 | $50.40 | $48.75 | $48.95 | 1.33M |
| 11/20/2025 | $50.10 | $50.60 | $49.50 | $49.60 | 1.56M |
| 11/19/2025 | $51.00 | $51.90 | $49.50 | $49.65 | 2.47M |
| 11/18/2025 | $53.10 | $53.20 | $51.30 | $51.60 | 1.68M |
| 11/17/2025 | $53.60 | $53.90 | $52.50 | $52.60 | 1.17M |
| 11/14/2025 | $53.60 | $55.00 | $53.30 | $53.30 | 1.98M |
| 11/13/2025 | $55.10 | $55.60 | $54.50 | $55.00 | 857,473 |
| 11/12/2025 | $53.60 | $55.70 | $53.60 | $55.00 | 1.07M |
| 11/11/2025 | $53.60 | $54.90 | $53.60 | $53.70 | 1.05M |
| 11/10/2025 | $55.70 | $55.70 | $54.00 | $54.00 | 1.36M |
| 11/7/2025 | $56.70 | $56.70 | $56.00 | $56.00 | 820,820 |
| 11/6/2025 | $58.00 | $58.60 | $56.90 | $57.10 | 1.01M |
| 11/5/2025 | $55.00 | $58.00 | $55.00 | $57.90 | 1.14M |
| 11/4/2025 | $58.90 | $58.90 | $56.70 | $56.70 | 1.10M |
| 11/3/2025 | $59.00 | $59.40 | $58.00 | $58.00 | 1.18M |
| 10/31/2025 | $59.80 | $60.10 | $59.20 | $59.20 | 1.15M |
| 10/30/2025 | $60.80 | $61.20 | $59.40 | $59.60 | 1.55M |
| 10/29/2025 | $60.60 | $61.30 | $60.40 | $60.40 | 934,409 |
| 10/28/2025 | $61.70 | $61.90 | $60.60 | $60.60 | 895,106 |
| 10/27/2025 | $62.00 | $62.00 | $60.90 | $61.70 | 904,641 |
| 10/23/2025 | $62.30 | $62.50 | $61.30 | $61.40 | 749,274 |
| 10/22/2025 | $62.90 | $63.20 | $62.10 | $62.50 | 873,409 |
| 10/21/2025 | $61.20 | $63.20 | $61.20 | $62.90 | 1.62M |
| 10/20/2025 | $61.80 | $62.50 | $60.80 | $60.80 | 1.02M |