3576.TW3576.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.50 | $11.70 | $10.75 | $11.10 | 60.91M |
| 1/14/2026 | $10.00 | $10.75 | $9.91 | $10.75 | 36.74M |
| 1/13/2026 | $9.36 | $10.00 | $9.18 | $9.78 | 28.41M |
| 1/12/2026 | $9.05 | $9.75 | $8.91 | $9.36 | 14.71M |
| 1/9/2026 | $9.33 | $9.43 | $8.80 | $9.07 | 17.77M |
| 1/8/2026 | $9.82 | $10.15 | $9.36 | $9.43 | 36.81M |
| 1/7/2026 | $8.42 | $9.32 | $8.28 | $9.32 | 24.01M |
| 1/6/2026 | $8.17 | $8.68 | $8.10 | $8.48 | 9.51M |
| 1/5/2026 | $8.50 | $8.50 | $8.00 | $8.17 | 12.80M |
| 1/2/2026 | $8.72 | $8.85 | $8.50 | $8.50 | 7.98M |
| 12/31/2025 | $8.88 | $8.92 | $8.61 | $8.61 | 11.46M |
| 12/30/2025 | $8.75 | $9.11 | $8.60 | $8.95 | 12.56M |
| 12/29/2025 | $9.31 | $9.31 | $8.85 | $8.96 | 21.20M |
| 12/26/2025 | $9.31 | $9.72 | $9.06 | $9.41 | 23.93M |
| 12/24/2025 | $9.47 | $9.79 | $9.00 | $9.35 | 44.39M |
| 12/23/2025 | $8.35 | $9.11 | $8.35 | $9.11 | 26.31M |
| 12/22/2025 | $7.50 | $8.29 | $7.43 | $8.29 | 15.29M |
| 12/19/2025 | $7.60 | $7.69 | $7.40 | $7.54 | 13.59M |
| 12/18/2025 | $7.99 | $7.99 | $7.56 | $7.56 | 24.91M |
| 12/17/2025 | $9.10 | $9.35 | $8.30 | $8.38 | 59.86M |
| 12/16/2025 | $8.39 | $8.51 | $8.13 | $8.51 | 20.80M |
| 12/15/2025 | $7.20 | $7.74 | $7.05 | $7.74 | 27.65M |
| 12/12/2025 | $6.49 | $7.04 | $6.48 | $7.04 | 24.88M |
| 12/11/2025 | $6.60 | $6.66 | $6.36 | $6.40 | 4.88M |
| 12/10/2025 | $6.46 | $6.85 | $6.44 | $6.57 | 9.16M |
| 12/9/2025 | $6.34 | $6.49 | $6.31 | $6.46 | 5.94M |
| 12/8/2025 | $6.26 | $6.32 | $6.19 | $6.24 | 2.66M |
| 12/5/2025 | $6.38 | $6.38 | $6.23 | $6.26 | 2.22M |
| 12/4/2025 | $6.31 | $6.39 | $6.30 | $6.37 | 3.08M |
| 12/3/2025 | $6.23 | $6.31 | $6.19 | $6.28 | 2.26M |
| 12/2/2025 | $6.17 | $6.21 | $6.16 | $6.17 | 1.81M |
| 12/1/2025 | $6.28 | $6.30 | $6.15 | $6.16 | 4.20M |
| 11/28/2025 | $6.20 | $6.28 | $6.20 | $6.28 | 3.12M |
| 11/27/2025 | $6.29 | $6.29 | $6.19 | $6.20 | 3.15M |
| 11/26/2025 | $6.28 | $6.38 | $6.19 | $6.26 | 5.80M |
| 11/25/2025 | $6.22 | $6.38 | $6.13 | $6.30 | 5.71M |
| 11/24/2025 | $6.28 | $6.35 | $6.18 | $6.18 | 2.48M |
| 11/21/2025 | $6.41 | $6.41 | $6.24 | $6.27 | 2.50M |
| 11/20/2025 | $6.30 | $6.71 | $6.14 | $6.50 | 7.35M |
| 11/19/2025 | $6.38 | $6.39 | $6.26 | $6.26 | 2.30M |
| 11/18/2025 | $6.43 | $6.43 | $6.33 | $6.35 | 3.00M |
| 11/17/2025 | $6.47 | $6.53 | $6.37 | $6.53 | 2.91M |
| 11/14/2025 | $6.50 | $6.53 | $6.41 | $6.49 | 3.32M |
| 11/13/2025 | $6.66 | $6.66 | $6.48 | $6.55 | 3.47M |
| 11/12/2025 | $6.50 | $6.65 | $6.48 | $6.58 | 2.69M |
| 11/11/2025 | $6.68 | $6.69 | $6.50 | $6.50 | 5.74M |
| 11/10/2025 | $6.90 | $6.90 | $6.65 | $6.68 | 3.88M |
| 11/7/2025 | $7.08 | $7.08 | $6.88 | $6.90 | 4.70M |
| 11/6/2025 | $6.88 | $7.15 | $6.85 | $7.10 | 11.52M |
| 11/5/2025 | $6.69 | $6.88 | $6.56 | $6.86 | 6.77M |
| 11/4/2025 | $6.70 | $6.74 | $6.58 | $6.74 | 4.34M |
| 11/3/2025 | $6.84 | $6.84 | $6.62 | $6.74 | 5.59M |
| 10/31/2025 | $6.84 | $7.05 | $6.66 | $6.84 | 11.65M |
| 10/30/2025 | $7.00 | $7.09 | $6.80 | $6.84 | 9.07M |
| 10/29/2025 | $7.09 | $7.13 | $6.69 | $6.99 | 14.70M |
| 10/28/2025 | $7.34 | $7.46 | $7.04 | $7.10 | 28.96M |
| 10/27/2025 | $6.34 | $6.82 | $6.32 | $6.82 | 15.53M |
| 10/23/2025 | $6.30 | $6.34 | $6.19 | $6.20 | 3.15M |
| 10/22/2025 | $6.37 | $6.41 | $6.30 | $6.35 | 3.67M |
| 10/21/2025 | $6.24 | $6.37 | $6.22 | $6.33 | 5.63M |
| 10/20/2025 | $6.23 | $6.24 | $6.08 | $6.24 | 6.20M |
| 10/17/2025 | $6.24 | $6.27 | $6.17 | $6.22 | 2.57M |