3596.TW3596.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $175.50 | $176.00 | $173.50 | $174.00 | 469,764 |
| 1/14/2026 | $172.00 | $176.50 | $172.00 | $174.50 | 945,306 |
| 1/13/2026 | $178.00 | $178.00 | $170.00 | $170.00 | 1.22M |
| 1/12/2026 | $175.50 | $177.50 | $174.00 | $177.00 | 519,901 |
| 1/9/2026 | $173.00 | $175.00 | $172.50 | $173.00 | 492,233 |
| 1/8/2026 | $178.00 | $178.00 | $172.00 | $172.00 | 1.03M |
| 1/7/2026 | $180.00 | $180.00 | $175.00 | $177.50 | 570,239 |
| 1/6/2026 | $182.00 | $182.00 | $176.00 | $178.00 | 1.06M |
| 1/5/2026 | $175.50 | $183.00 | $175.50 | $181.00 | 1.09M |
| 1/2/2026 | $176.00 | $177.50 | $174.50 | $174.50 | 417,554 |
| 12/31/2025 | $175.00 | $176.00 | $173.50 | $174.00 | 268,250 |
| 12/30/2025 | $178.00 | $178.00 | $175.00 | $175.50 | 441,436 |
| 12/29/2025 | $178.00 | $179.50 | $177.50 | $178.50 | 223,926 |
| 12/26/2025 | $180.00 | $180.50 | $178.00 | $178.00 | 344,027 |
| 12/24/2025 | $181.00 | $182.00 | $179.00 | $179.50 | 203,853 |
| 12/23/2025 | $186.00 | $186.00 | $180.50 | $181.00 | 385,330 |
| 12/22/2025 | $182.50 | $183.50 | $180.50 | $183.50 | 337,224 |
| 12/19/2025 | $178.00 | $180.50 | $177.50 | $180.50 | 417,800 |
| 12/18/2025 | $179.50 | $180.00 | $177.50 | $177.50 | 575,760 |
| 12/17/2025 | $180.50 | $183.50 | $178.50 | $179.50 | 543,400 |
| 12/16/2025 | $180.00 | $181.00 | $176.50 | $178.00 | 636,606 |
| 12/15/2025 | $182.00 | $183.50 | $180.50 | $181.00 | 368,469 |
| 12/12/2025 | $183.50 | $184.50 | $181.50 | $182.50 | 313,778 |
| 12/11/2025 | $184.00 | $184.00 | $181.50 | $182.50 | 382,545 |
| 12/10/2025 | $183.00 | $184.50 | $182.50 | $182.50 | 286,782 |
| 12/9/2025 | $183.50 | $184.50 | $182.50 | $182.50 | 309,103 |
| 12/8/2025 | $183.50 | $184.50 | $183.00 | $184.50 | 318,393 |
| 12/5/2025 | $188.00 | $188.00 | $182.50 | $183.00 | 720,576 |
| 12/4/2025 | $187.50 | $190.50 | $184.50 | $188.50 | 772,953 |
| 12/3/2025 | $187.50 | $195.00 | $186.50 | $187.50 | 1.65M |
| 12/2/2025 | $186.00 | $187.50 | $184.50 | $187.50 | 527,891 |
| 12/1/2025 | $183.00 | $186.50 | $183.00 | $184.50 | 792,004 |
| 11/28/2025 | $186.50 | $186.50 | $183.00 | $183.00 | 702,111 |
| 11/27/2025 | $184.50 | $186.50 | $184.50 | $186.50 | 220,514 |
| 11/26/2025 | $185.50 | $187.00 | $184.00 | $185.00 | 332,051 |
| 11/25/2025 | $183.50 | $185.50 | $183.00 | $185.00 | 315,181 |
| 11/24/2025 | $183.50 | $185.00 | $182.00 | $182.50 | 758,974 |
| 11/21/2025 | $183.50 | $185.00 | $182.00 | $183.50 | 948,585 |
| 11/20/2025 | $183.50 | $187.00 | $183.00 | $186.00 | 878,483 |
| 11/19/2025 | $180.00 | $183.50 | $179.50 | $180.50 | 987,361 |
| 11/18/2025 | $183.00 | $185.00 | $178.00 | $178.00 | 1.15M |
| 11/17/2025 | $191.00 | $191.50 | $184.00 | $184.00 | 1.16M |
| 11/14/2025 | $187.50 | $190.50 | $187.00 | $188.00 | 1.18M |
| 11/13/2025 | $187.00 | $190.50 | $185.50 | $189.00 | 1.16M |
| 11/12/2025 | $188.00 | $190.00 | $187.50 | $188.00 | 637,946 |
| 11/11/2025 | $189.00 | $190.50 | $187.00 | $187.50 | 1.14M |
| 11/10/2025 | $193.50 | $193.50 | $188.50 | $188.50 | 1.48M |
| 11/7/2025 | $196.00 | $197.00 | $192.00 | $193.00 | 1.09M |
| 11/6/2025 | $200.00 | $200.50 | $197.50 | $198.00 | 681,167 |
| 11/5/2025 | $198.50 | $200.00 | $195.00 | $198.50 | 976,717 |
| 11/4/2025 | $204.00 | $209.00 | $201.00 | $201.00 | 1.06M |
| 11/3/2025 | $205.00 | $206.00 | $201.00 | $202.00 | 832,508 |
| 10/31/2025 | $209.00 | $213.00 | $201.50 | $201.50 | 1.42M |
| 10/30/2025 | $217.00 | $218.00 | $207.00 | $207.00 | 1.66M |
| 10/29/2025 | $208.50 | $216.00 | $208.50 | $212.00 | 587,932 |
| 10/28/2025 | $208.50 | $210.50 | $206.50 | $208.50 | 390,858 |
| 10/27/2025 | $210.50 | $210.50 | $207.00 | $208.00 | 572,357 |
| 10/23/2025 | $209.50 | $212.00 | $209.00 | $209.00 | 333,433 |
| 10/22/2025 | $211.00 | $213.00 | $209.00 | $210.50 | 299,619 |
| 10/21/2025 | $209.50 | $213.50 | $209.00 | $211.00 | 351,977 |
| 10/20/2025 | $213.50 | $215.00 | $208.00 | $209.00 | 301,152 |
| 10/17/2025 | $210.00 | $214.50 | $208.50 | $211.50 | 689,643 |