3592.TW3592.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $227.00 | $228.50 | $225.50 | $225.50 | 88,000 |
| 1/14/2026 | $221.50 | $226.00 | $219.50 | $225.50 | 603,674 |
| 1/13/2026 | $223.50 | $223.50 | $217.50 | $220.50 | 518,377 |
| 1/12/2026 | $222.00 | $222.00 | $216.50 | $222.00 | 654,917 |
| 1/9/2026 | $222.00 | $222.00 | $216.00 | $220.50 | 589,041 |
| 1/8/2026 | $223.50 | $224.00 | $217.00 | $222.00 | 776,657 |
| 1/7/2026 | $220.00 | $227.50 | $220.00 | $222.50 | 2.05M |
| 1/6/2026 | $212.50 | $221.50 | $211.50 | $219.00 | 1.16M |
| 1/5/2026 | $221.00 | $222.00 | $209.00 | $210.50 | 1.53M |
| 1/2/2026 | $228.00 | $228.00 | $221.00 | $221.00 | 1.25M |
| 12/31/2025 | $232.50 | $233.00 | $227.00 | $228.00 | 940,659 |
| 12/30/2025 | $230.50 | $235.50 | $228.50 | $232.50 | 892,783 |
| 12/29/2025 | $227.00 | $232.00 | $226.50 | $230.50 | 889,307 |
| 12/26/2025 | $230.50 | $230.50 | $222.50 | $225.50 | 1.81M |
| 12/24/2025 | $232.00 | $233.50 | $227.00 | $228.50 | 1.86M |
| 12/23/2025 | $235.00 | $235.00 | $226.00 | $229.50 | 1.88M |
| 12/22/2025 | $227.00 | $233.00 | $224.00 | $232.00 | 2.03M |
| 12/19/2025 | $227.50 | $228.00 | $221.50 | $225.00 | 1.78M |
| 12/18/2025 | $234.00 | $234.00 | $224.00 | $226.50 | 1.90M |
| 12/17/2025 | $230.00 | $241.00 | $226.50 | $234.00 | 3.21M |
| 12/16/2025 | $215.00 | $226.00 | $215.00 | $226.00 | 1.90M |
| 12/15/2025 | $217.00 | $217.00 | $214.00 | $215.00 | 386,411 |
| 12/12/2025 | $221.00 | $221.00 | $217.00 | $219.00 | 723,425 |
| 12/11/2025 | $217.50 | $225.00 | $217.00 | $221.50 | 1.48M |
| 12/10/2025 | $211.00 | $217.00 | $209.00 | $215.00 | 795,677 |
| 12/9/2025 | $211.00 | $212.50 | $208.00 | $209.50 | 579,191 |
| 12/8/2025 | $209.00 | $210.00 | $207.00 | $209.50 | 532,045 |
| 12/5/2025 | $213.00 | $213.50 | $209.00 | $209.00 | 422,434 |
| 12/4/2025 | $218.00 | $219.00 | $212.50 | $213.00 | 477,242 |
| 12/3/2025 | $214.50 | $218.00 | $214.50 | $216.00 | 428,010 |
| 12/2/2025 | $215.00 | $217.50 | $213.50 | $213.50 | 366,744 |
| 12/1/2025 | $216.00 | $217.50 | $212.00 | $214.50 | 544,604 |
| 11/28/2025 | $218.50 | $219.00 | $215.00 | $217.00 | 202,897 |
| 11/27/2025 | $215.00 | $219.00 | $215.00 | $219.00 | 396,863 |
| 11/26/2025 | $212.00 | $215.00 | $212.00 | $214.50 | 274,205 |
| 11/25/2025 | $209.00 | $213.50 | $207.50 | $209.00 | 371,849 |
| 11/24/2025 | $209.00 | $211.50 | $205.50 | $207.00 | 508,501 |
| 11/21/2025 | $209.50 | $212.50 | $206.00 | $206.50 | 536,524 |
| 11/20/2025 | $212.00 | $214.00 | $210.00 | $211.00 | 358,836 |
| 11/19/2025 | $214.00 | $215.50 | $207.50 | $208.50 | 456,784 |
| 11/18/2025 | $215.50 | $216.00 | $211.00 | $212.00 | 596,769 |
| 11/17/2025 | $223.00 | $224.50 | $216.00 | $217.00 | 533,504 |
| 11/14/2025 | $226.00 | $226.00 | $222.00 | $222.00 | 366,790 |
| 11/13/2025 | $229.00 | $230.50 | $225.50 | $226.50 | 293,158 |
| 11/12/2025 | $233.50 | $236.50 | $228.50 | $228.50 | 598,162 |
| 11/11/2025 | $225.50 | $233.00 | $225.50 | $232.50 | 536,805 |
| 11/10/2025 | $232.50 | $232.50 | $223.50 | $224.00 | 870,019 |
| 11/7/2025 | $235.00 | $235.00 | $229.00 | $229.00 | 918,677 |
| 11/6/2025 | $245.50 | $245.50 | $237.50 | $238.00 | 841,300 |
| 11/5/2025 | $245.00 | $256.00 | $242.50 | $242.50 | 1.25M |
| 11/4/2025 | $241.00 | $247.50 | $240.00 | $245.50 | 694,663 |
| 11/3/2025 | $246.50 | $246.50 | $239.50 | $241.00 | 344,716 |
| 10/31/2025 | $251.50 | $252.00 | $243.50 | $243.50 | 474,339 |
| 10/30/2025 | $244.50 | $250.00 | $244.50 | $249.50 | 601,346 |
| 10/29/2025 | $241.00 | $246.50 | $241.00 | $242.50 | 369,317 |
| 10/28/2025 | $246.00 | $246.50 | $240.00 | $240.00 | 488,347 |
| 10/27/2025 | $245.00 | $247.50 | $241.00 | $246.00 | 661,039 |
| 10/23/2025 | $245.00 | $246.00 | $242.50 | $244.50 | 330,337 |
| 10/22/2025 | $248.50 | $248.50 | $244.50 | $246.00 | 548,627 |
| 10/21/2025 | $253.00 | $254.00 | $247.50 | $247.50 | 485,795 |
| 10/20/2025 | $253.00 | $254.00 | $249.00 | $249.00 | 639,618 |
| 10/17/2025 | $253.50 | $259.00 | $252.50 | $252.50 | 545,555 |