3645.TW3645.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $65.10 | $66.10 | $61.00 | $62.50 | 5.70M |
| 3/3/2026 | $69.00 | $72.70 | $65.20 | $67.30 | 20.29M |
| 3/2/2026 | $61.10 | $69.70 | $60.40 | $68.30 | 12.90M |
| 2/26/2026 | $60.10 | $65.30 | $59.50 | $64.20 | 8.39M |
| 2/25/2026 | $59.60 | $60.70 | $58.50 | $59.40 | 2.70M |
| 2/24/2026 | $57.80 | $61.00 | $57.20 | $59.80 | 3.49M |
| 2/23/2026 | $56.00 | $57.40 | $55.30 | $57.20 | 1.26M |
| 2/11/2026 | $56.80 | $57.30 | $55.40 | $55.60 | 2.05M |
| 2/10/2026 | $57.30 | $57.30 | $55.40 | $56.60 | 1.98M |
| 2/9/2026 | $57.80 | $58.20 | $56.60 | $57.80 | 1.22M |
| 2/6/2026 | $57.90 | $57.90 | $55.30 | $56.30 | 1.97M |
| 2/5/2026 | $59.80 | $59.90 | $57.80 | $58.40 | 2.48M |
| 2/4/2026 | $60.70 | $60.90 | $59.00 | $60.30 | 3.03M |
| 2/3/2026 | $61.50 | $62.50 | $58.60 | $59.50 | 4.92M |
| 2/2/2026 | $62.50 | $62.50 | $59.30 | $60.10 | 2.60M |
| 1/30/2026 | $66.60 | $66.70 | $61.50 | $62.60 | 5.44M |
| 1/29/2026 | $72.10 | $73.00 | $66.20 | $66.70 | 6.45M |
| 1/28/2026 | $71.60 | $73.60 | $69.40 | $71.40 | 5.84M |
| 1/27/2026 | $74.80 | $75.30 | $70.10 | $71.60 | 12.09M |
| 1/26/2026 | $66.90 | $73.00 | $66.40 | $73.00 | 17.33M |
| 1/23/2026 | $67.10 | $67.90 | $64.60 | $66.40 | 4.78M |
| 1/22/2026 | $65.10 | $67.50 | $64.80 | $66.50 | 5.49M |
| 1/21/2026 | $67.10 | $67.70 | $63.20 | $64.30 | 7.06M |
| 1/20/2026 | $62.60 | $68.30 | $62.00 | $67.20 | 9.71M |
| 1/19/2026 | $60.90 | $66.50 | $59.80 | $63.70 | 7.55M |
| 1/16/2026 | $60.00 | $62.80 | $58.20 | $60.70 | 9.02M |
| 1/15/2026 | $55.30 | $60.00 | $55.30 | $60.00 | 9.41M |
| 1/14/2026 | $52.70 | $54.60 | $52.40 | $54.60 | 2.07M |
| 1/13/2026 | $54.50 | $54.50 | $52.10 | $52.40 | 1.39M |
| 1/12/2026 | $53.90 | $55.50 | $53.40 | $53.90 | 2.08M |
| 1/9/2026 | $52.50 | $54.60 | $52.50 | $53.00 | 1.90M |
| 1/8/2026 | $53.30 | $53.80 | $52.00 | $52.10 | 1.22M |
| 1/7/2026 | $53.10 | $53.40 | $51.90 | $53.10 | 1.21M |
| 1/6/2026 | $53.10 | $53.50 | $52.50 | $53.10 | 1.00M |
| 1/5/2026 | $53.70 | $54.70 | $52.30 | $52.80 | 2.40M |
| 1/2/2026 | $52.00 | $53.40 | $52.00 | $53.00 | 1.13M |
| 12/31/2025 | $53.20 | $53.30 | $51.90 | $51.90 | 711,499 |
| 12/30/2025 | $52.80 | $53.00 | $51.70 | $52.70 | 1.01M |
| 12/29/2025 | $53.30 | $54.20 | $53.00 | $53.10 | 809,469 |
| 12/26/2025 | $54.20 | $54.20 | $52.40 | $52.70 | 784,817 |
| 12/24/2025 | $55.30 | $55.60 | $53.60 | $53.60 | 847,176 |
| 12/23/2025 | $55.00 | $55.20 | $54.40 | $54.80 | 643,823 |
| 12/22/2025 | $54.40 | $55.40 | $54.10 | $55.30 | 1.13M |
| 12/19/2025 | $53.50 | $54.40 | $53.30 | $53.60 | 732,949 |
| 12/18/2025 | $53.90 | $53.90 | $52.70 | $52.80 | 680,718 |
| 12/17/2025 | $54.10 | $55.10 | $53.70 | $54.00 | 1.03M |
| 12/16/2025 | $54.00 | $54.10 | $52.50 | $53.40 | 741,339 |
| 12/15/2025 | $52.50 | $54.60 | $52.30 | $54.30 | 734,995 |
| 12/12/2025 | $54.70 | $54.90 | $53.10 | $53.20 | 854,825 |
| 12/11/2025 | $54.80 | $55.60 | $53.60 | $54.10 | 1.44M |
| 12/10/2025 | $55.10 | $57.70 | $53.90 | $53.90 | 4.35M |
| 12/9/2025 | $54.40 | $54.60 | $53.60 | $53.90 | 950,913 |
| 12/8/2025 | $55.30 | $56.10 | $53.40 | $54.70 | 1.68M |
| 12/5/2025 | $53.10 | $53.30 | $51.80 | $52.60 | 694,501 |
| 12/4/2025 | $53.40 | $53.90 | $52.90 | $53.10 | 697,194 |