3605.TW3605.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $65.50 | $66.30 | $63.00 | $63.40 | 1.90M |
| 3/2/2026 | $63.30 | $66.00 | $62.60 | $65.10 | 1.72M |
| 2/26/2026 | $64.80 | $65.20 | $63.80 | $64.50 | 1.30M |
| 2/25/2026 | $66.30 | $66.50 | $64.40 | $64.70 | 1.69M |
| 2/24/2026 | $63.80 | $66.30 | $63.60 | $66.30 | 2.37M |
| 2/23/2026 | $64.80 | $65.00 | $63.50 | $64.00 | 1.40M |
| 2/11/2026 | $65.60 | $66.60 | $64.20 | $64.20 | 3.16M |
| 2/10/2026 | $65.80 | $67.20 | $63.60 | $63.60 | 2.94M |
| 2/9/2026 | $62.60 | $64.20 | $62.30 | $63.60 | 1.67M |
| 2/6/2026 | $61.70 | $62.10 | $60.30 | $61.10 | 1.56M |
| 2/5/2026 | $64.00 | $64.40 | $61.80 | $61.80 | 2.04M |
| 2/4/2026 | $64.10 | $65.80 | $64.10 | $64.50 | 1.30M |
| 2/3/2026 | $65.00 | $65.40 | $62.70 | $64.90 | 2.34M |
| 2/2/2026 | $64.30 | $66.20 | $63.50 | $64.40 | 2.37M |
| 1/30/2026 | $66.00 | $66.30 | $64.20 | $64.60 | 2.46M |
| 1/29/2026 | $68.40 | $68.60 | $65.40 | $66.40 | 4.44M |
| 1/28/2026 | $67.90 | $70.50 | $67.30 | $69.30 | 13.87M |
| 1/27/2026 | $63.80 | $69.30 | $63.30 | $67.70 | 10.33M |
| 1/26/2026 | $63.60 | $64.00 | $62.70 | $63.60 | 1.53M |
| 1/23/2026 | $65.40 | $66.00 | $63.30 | $63.60 | 3.34M |
| 1/22/2026 | $63.40 | $65.40 | $63.00 | $65.00 | 3.17M |
| 1/21/2026 | $62.10 | $64.40 | $61.80 | $62.90 | 1.91M |
| 1/20/2026 | $63.50 | $63.80 | $62.10 | $62.30 | 1.59M |
| 1/19/2026 | $62.90 | $64.90 | $62.70 | $63.20 | 3.02M |
| 1/16/2026 | $62.60 | $63.70 | $62.00 | $62.30 | 1.67M |
| 1/15/2026 | $63.20 | $63.30 | $61.80 | $61.80 | 1.26M |
| 1/14/2026 | $62.50 | $63.60 | $61.90 | $62.80 | 1.80M |
| 1/13/2026 | $62.50 | $63.20 | $61.60 | $62.00 | 1.65M |
| 1/12/2026 | $60.00 | $62.20 | $60.00 | $62.20 | 1.54M |
| 1/9/2026 | $61.00 | $61.20 | $59.40 | $59.90 | 1.40M |
| 1/8/2026 | $61.80 | $62.40 | $60.70 | $60.90 | 1.68M |
| 1/7/2026 | $63.10 | $63.60 | $61.90 | $62.30 | 1.65M |
| 1/6/2026 | $63.60 | $63.70 | $62.20 | $63.00 | 1.64M |
| 1/5/2026 | $64.90 | $65.80 | $62.00 | $63.80 | 4.75M |
| 1/2/2026 | $62.00 | $64.50 | $61.30 | $63.40 | 4.14M |
| 12/31/2025 | $59.30 | $63.20 | $59.30 | $62.20 | 4.35M |
| 12/30/2025 | $59.90 | $59.90 | $58.00 | $58.90 | 1.46M |
| 12/29/2025 | $59.60 | $60.10 | $59.50 | $59.60 | 847,634 |
| 12/26/2025 | $60.30 | $60.30 | $59.00 | $59.50 | 1.64M |
| 12/24/2025 | $61.00 | $61.20 | $60.00 | $60.00 | 964,671 |
| 12/23/2025 | $62.50 | $62.50 | $60.60 | $60.70 | 1.10M |
| 12/22/2025 | $61.00 | $62.00 | $60.90 | $62.00 | 819,080 |
| 12/19/2025 | $60.10 | $60.60 | $59.90 | $60.60 | 838,166 |
| 12/18/2025 | $60.70 | $61.00 | $59.50 | $59.60 | 1.11M |
| 12/17/2025 | $60.80 | $61.70 | $60.80 | $60.80 | 710,620 |
| 12/16/2025 | $61.60 | $61.90 | $59.70 | $60.80 | 1.50M |
| 12/15/2025 | $61.30 | $62.90 | $60.90 | $62.00 | 850,582 |
| 12/12/2025 | $62.10 | $62.70 | $61.80 | $61.90 | 615,027 |
| 12/11/2025 | $62.00 | $62.30 | $61.30 | $61.60 | 761,475 |
| 12/10/2025 | $62.60 | $63.50 | $61.50 | $61.50 | 1.11M |
| 12/9/2025 | $63.10 | $64.20 | $62.20 | $62.30 | 1.54M |
| 12/8/2025 | $62.40 | $63.50 | $62.40 | $62.90 | 626,212 |
| 12/5/2025 | $62.20 | $62.50 | $61.40 | $62.40 | 934,640 |
| 12/4/2025 | $62.90 | $63.60 | $62.30 | $62.30 | 1.18M |
| 12/3/2025 | $61.20 | $62.50 | $61.20 | $62.50 | 985,748 |