3617.TW3617.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $192.50 | $198.00 | $192.50 | $195.00 | 248,185 |
| 1/13/2026 | $195.50 | $198.00 | $192.00 | $192.00 | 221,261 |
| 1/12/2026 | $194.50 | $196.00 | $191.00 | $194.50 | 261,275 |
| 1/9/2026 | $193.50 | $193.50 | $183.00 | $190.50 | 1.10M |
| 1/8/2026 | $202.50 | $203.00 | $191.00 | $193.00 | 1.31M |
| 1/7/2026 | $208.50 | $208.50 | $203.50 | $204.00 | 732,309 |
| 1/6/2026 | $207.00 | $209.50 | $206.00 | $209.50 | 567,906 |
| 1/5/2026 | $210.50 | $213.00 | $204.00 | $206.00 | 580,870 |
| 1/2/2026 | $211.50 | $214.50 | $208.00 | $208.50 | 562,985 |
| 12/31/2025 | $212.00 | $213.50 | $209.00 | $211.50 | 519,954 |
| 12/30/2025 | $210.00 | $212.00 | $206.50 | $212.00 | 628,455 |
| 12/29/2025 | $208.50 | $212.00 | $203.00 | $211.50 | 570,788 |
| 12/26/2025 | $211.00 | $211.50 | $205.50 | $207.50 | 456,972 |
| 12/24/2025 | $212.50 | $215.00 | $207.00 | $209.50 | 489,767 |
| 12/23/2025 | $212.00 | $217.50 | $211.00 | $211.00 | 507,302 |
| 12/22/2025 | $202.00 | $209.50 | $200.50 | $209.50 | 360,901 |
| 12/19/2025 | $199.50 | $201.00 | $198.50 | $200.50 | 175,356 |
| 12/18/2025 | $196.50 | $202.50 | $196.00 | $200.00 | 338,939 |
| 12/17/2025 | $194.50 | $199.50 | $194.50 | $198.00 | 338,964 |
| 12/16/2025 | $194.50 | $197.50 | $189.50 | $194.50 | 408,351 |
| 12/15/2025 | $197.50 | $198.00 | $193.50 | $196.00 | 270,891 |
| 12/12/2025 | $203.50 | $204.00 | $199.00 | $199.00 | 211,422 |
| 12/11/2025 | $199.50 | $205.50 | $199.50 | $202.00 | 472,627 |
| 12/10/2025 | $196.00 | $200.00 | $193.50 | $199.50 | 277,847 |
| 12/9/2025 | $199.50 | $199.50 | $195.00 | $196.00 | 324,076 |
| 12/8/2025 | $199.00 | $200.00 | $197.00 | $198.50 | 225,402 |
| 12/5/2025 | $203.50 | $203.50 | $199.00 | $199.50 | 173,317 |
| 12/4/2025 | $203.50 | $204.50 | $202.00 | $202.50 | 163,635 |
| 12/3/2025 | $199.00 | $203.00 | $199.00 | $201.00 | 201,066 |
| 12/2/2025 | $200.50 | $201.50 | $197.00 | $197.00 | 418,074 |
| 12/1/2025 | $202.00 | $203.00 | $199.00 | $199.00 | 303,832 |
| 11/28/2025 | $203.50 | $205.50 | $202.00 | $203.00 | 294,691 |
| 11/27/2025 | $203.00 | $207.00 | $202.50 | $202.50 | 294,538 |
| 11/26/2025 | $201.50 | $203.50 | $199.50 | $202.50 | 272,519 |
| 11/25/2025 | $199.00 | $200.00 | $197.50 | $199.50 | 229,233 |
| 11/24/2025 | $204.00 | $204.50 | $196.00 | $196.00 | 369,082 |
| 11/21/2025 | $199.50 | $202.50 | $198.50 | $199.50 | 313,479 |
| 11/20/2025 | $207.00 | $208.00 | $205.00 | $206.00 | 209,066 |
| 11/19/2025 | $206.50 | $209.50 | $202.00 | $202.50 | 284,412 |
| 11/18/2025 | $207.50 | $212.00 | $205.50 | $206.50 | 309,611 |
| 11/17/2025 | $210.50 | $213.00 | $207.00 | $209.00 | 185,065 |
| 11/14/2025 | $211.00 | $213.00 | $207.50 | $209.00 | 304,293 |
| 11/13/2025 | $217.00 | $217.00 | $210.50 | $212.00 | 492,907 |
| 11/12/2025 | $215.50 | $217.00 | $212.00 | $217.00 | 419,942 |
| 11/11/2025 | $222.00 | $224.00 | $213.00 | $213.00 | 689,771 |
| 11/10/2025 | $235.50 | $238.00 | $221.50 | $223.00 | 717,163 |
| 11/7/2025 | $239.00 | $242.00 | $231.00 | $237.00 | 1.97M |
| 11/6/2025 | $252.00 | $259.50 | $246.50 | $256.50 | 1.25M |
| 11/5/2025 | $245.00 | $249.00 | $241.00 | $249.00 | 547,210 |
| 11/4/2025 | $246.00 | $249.00 | $244.00 | $245.50 | 337,899 |
| 11/3/2025 | $241.00 | $250.50 | $241.00 | $247.00 | 573,530 |
| 10/31/2025 | $245.00 | $245.00 | $239.50 | $239.50 | 449,025 |
| 10/30/2025 | $243.00 | $252.50 | $242.00 | $245.00 | 668,484 |
| 10/29/2025 | $243.50 | $244.00 | $240.50 | $241.00 | 266,609 |
| 10/28/2025 | $242.50 | $246.50 | $239.50 | $240.00 | 398,286 |
| 10/27/2025 | $248.00 | $249.50 | $241.50 | $242.00 | 538,906 |
| 10/23/2025 | $230.00 | $246.50 | $230.00 | $242.50 | 772,487 |
| 10/22/2025 | $237.50 | $237.50 | $233.00 | $233.00 | 205,722 |
| 10/21/2025 | $238.50 | $241.00 | $234.50 | $234.50 | 347,658 |
| 10/20/2025 | $239.50 | $239.50 | $233.50 | $236.50 | 332,140 |
| 10/17/2025 | $238.00 | $241.00 | $235.00 | $237.50 | 285,559 |