3583.TW3583.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $344.00 | $344.50 | $337.00 | $339.50 | 492,093 |
| 1/14/2026 | $338.50 | $347.00 | $338.00 | $344.00 | 443,219 |
| 1/13/2026 | $351.00 | $356.00 | $338.00 | $339.00 | 953,311 |
| 1/12/2026 | $348.50 | $354.50 | $344.00 | $346.00 | 495,318 |
| 1/9/2026 | $341.00 | $345.50 | $335.50 | $344.00 | 498,635 |
| 1/8/2026 | $347.00 | $347.50 | $339.00 | $341.50 | 992,832 |
| 1/7/2026 | $359.00 | $364.00 | $350.00 | $350.50 | 1.56M |
| 1/6/2026 | $357.00 | $359.00 | $349.00 | $359.00 | 2.98M |
| 1/5/2026 | $347.00 | $354.00 | $344.00 | $350.50 | 2.26M |
| 1/2/2026 | $339.50 | $347.50 | $337.50 | $339.00 | 1.12M |
| 12/31/2025 | $337.50 | $341.00 | $334.00 | $334.00 | 368,561 |
| 12/30/2025 | $332.00 | $339.50 | $327.00 | $336.00 | 459,925 |
| 12/29/2025 | $329.50 | $339.00 | $325.50 | $335.00 | 427,989 |
| 12/26/2025 | $331.00 | $331.00 | $327.00 | $327.00 | 239,181 |
| 12/24/2025 | $333.50 | $333.50 | $328.00 | $328.00 | 198,332 |
| 12/23/2025 | $330.00 | $336.00 | $328.00 | $329.50 | 335,247 |
| 12/22/2025 | $330.50 | $332.50 | $325.00 | $327.00 | 254,064 |
| 12/19/2025 | $324.00 | $326.50 | $321.50 | $325.00 | 166,718 |
| 12/18/2025 | $321.50 | $323.00 | $318.50 | $319.00 | 233,752 |
| 12/17/2025 | $333.00 | $333.00 | $323.50 | $325.00 | 276,904 |
| 12/16/2025 | $333.00 | $333.00 | $322.50 | $331.50 | 456,157 |
| 12/15/2025 | $328.00 | $335.50 | $326.00 | $335.50 | 289,349 |
| 12/12/2025 | $337.00 | $342.00 | $334.00 | $337.00 | 591,551 |
| 12/11/2025 | $335.00 | $348.00 | $332.50 | $336.50 | 1.45M |
| 12/10/2025 | $328.50 | $332.00 | $323.00 | $332.00 | 664,222 |
| 12/9/2025 | $325.00 | $329.50 | $318.00 | $320.00 | 732,285 |
| 12/8/2025 | $313.50 | $325.00 | $313.50 | $325.00 | 860,287 |
| 12/5/2025 | $314.00 | $317.00 | $309.00 | $311.50 | 224,421 |
| 12/4/2025 | $316.00 | $321.50 | $313.50 | $313.50 | 467,228 |
| 12/3/2025 | $315.00 | $315.50 | $310.00 | $312.50 | 262,441 |
| 12/2/2025 | $311.50 | $312.50 | $308.50 | $308.50 | 230,409 |
| 12/1/2025 | $317.00 | $319.00 | $308.00 | $310.00 | 321,615 |
| 11/28/2025 | $319.50 | $319.50 | $316.00 | $316.50 | 300,918 |
| 11/27/2025 | $318.00 | $321.50 | $315.50 | $316.00 | 264,114 |
| 11/26/2025 | $316.50 | $319.50 | $314.50 | $316.00 | 343,140 |
| 11/25/2025 | $310.00 | $312.50 | $309.50 | $309.50 | 205,503 |
| 11/24/2025 | $307.50 | $307.50 | $302.00 | $304.00 | 226,209 |
| 11/21/2025 | $305.00 | $306.50 | $299.00 | $302.00 | 368,268 |
| 11/20/2025 | $308.50 | $313.00 | $308.50 | $312.50 | 318,256 |
| 11/19/2025 | $300.00 | $305.00 | $298.00 | $301.00 | 331,506 |
| 11/18/2025 | $305.00 | $311.50 | $300.00 | $300.00 | 520,949 |
| 11/17/2025 | $316.50 | $318.50 | $311.50 | $311.50 | 312,326 |
| 11/14/2025 | $318.50 | $320.50 | $315.00 | $315.50 | 551,718 |
| 11/13/2025 | $323.00 | $325.50 | $320.00 | $324.50 | 356,650 |
| 11/12/2025 | $331.50 | $334.00 | $322.50 | $322.50 | 653,139 |
| 11/11/2025 | $334.50 | $336.00 | $326.00 | $326.00 | 615,335 |
| 11/10/2025 | $333.50 | $335.00 | $322.00 | $327.50 | 1.16M |
| 11/7/2025 | $336.00 | $337.00 | $331.50 | $336.50 | 637,518 |
| 11/6/2025 | $346.50 | $349.50 | $338.00 | $339.00 | 816,186 |
| 11/5/2025 | $343.50 | $346.00 | $339.00 | $344.00 | 619,721 |
| 11/4/2025 | $367.00 | $367.50 | $349.00 | $350.00 | 928,367 |
| 11/3/2025 | $361.50 | $368.00 | $356.50 | $365.00 | 759,135 |
| 10/31/2025 | $355.00 | $361.00 | $352.00 | $357.00 | 659,168 |
| 10/30/2025 | $352.50 | $357.50 | $349.50 | $351.50 | 515,326 |
| 10/29/2025 | $353.50 | $358.00 | $352.00 | $352.50 | 464,759 |
| 10/28/2025 | $358.00 | $361.50 | $350.00 | $351.50 | 944,774 |
| 10/27/2025 | $363.00 | $364.00 | $358.00 | $358.00 | 441,727 |
| 10/23/2025 | $358.00 | $361.50 | $355.00 | $357.50 | 572,399 |
| 10/22/2025 | $367.00 | $367.00 | $355.00 | $359.00 | 1.45M |
| 10/21/2025 | $373.50 | $375.50 | $366.00 | $366.50 | 767,681 |
| 10/20/2025 | $372.50 | $373.50 | $368.00 | $370.50 | 529,837 |
| 10/17/2025 | $381.50 | $384.50 | $369.50 | $370.00 | 1.68M |