3653.TW3653.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2415.00 | $2430.00 | $2315.00 | $2345.00 | 1.76M |
| 1/14/2026 | $2400.00 | $2505.00 | $2400.00 | $2450.00 | 1.51M |
| 1/13/2026 | $2570.00 | $2580.00 | $2375.00 | $2390.00 | 2.23M |
| 1/12/2026 | $2605.00 | $2605.00 | $2495.00 | $2535.00 | 1.38M |
| 1/9/2026 | $2460.00 | $2575.00 | $2450.00 | $2565.00 | 2.08M |
| 1/8/2026 | $2510.00 | $2510.00 | $2425.00 | $2445.00 | 1.29M |
| 1/7/2026 | $2680.00 | $2725.00 | $2480.00 | $2485.00 | 2.55M |
| 1/6/2026 | $2610.00 | $2685.00 | $2595.00 | $2640.00 | 1.00M |
| 1/5/2026 | $2630.00 | $2650.00 | $2545.00 | $2590.00 | 1.26M |
| 1/2/2026 | $2785.00 | $2785.00 | $2590.00 | $2590.00 | 1.80M |
| 12/31/2025 | $2775.00 | $2785.00 | $2745.00 | $2745.00 | 673,212 |
| 12/30/2025 | $2725.00 | $2775.00 | $2710.00 | $2760.00 | 553,063 |
| 12/29/2025 | $2750.00 | $2760.00 | $2690.00 | $2725.00 | 670,303 |
| 12/26/2025 | $2785.00 | $2830.00 | $2730.00 | $2740.00 | 1.29M |
| 12/24/2025 | $2760.00 | $2765.00 | $2725.00 | $2750.00 | 911,001 |
| 12/23/2025 | $2670.00 | $2755.00 | $2655.00 | $2715.00 | 1.42M |
| 12/22/2025 | $2665.00 | $2695.00 | $2625.00 | $2645.00 | 1.42M |
| 12/19/2025 | $2690.00 | $2710.00 | $2630.00 | $2630.00 | 2.98M |
| 12/18/2025 | $2680.00 | $2730.00 | $2655.00 | $2655.00 | 1.12M |
| 12/17/2025 | $2860.00 | $2870.00 | $2705.00 | $2705.00 | 2.08M |
| 12/16/2025 | $2890.00 | $2920.00 | $2800.00 | $2840.00 | 1.64M |
| 12/15/2025 | $2905.00 | $2945.00 | $2885.00 | $2915.00 | 1.49M |
| 12/12/2025 | $2970.00 | $3050.00 | $2935.00 | $2995.00 | 1.31M |
| 12/11/2025 | $2935.00 | $3000.00 | $2910.00 | $2930.00 | 1.23M |
| 12/10/2025 | $3010.00 | $3040.00 | $2885.00 | $2920.00 | 1.69M |
| 12/9/2025 | $3015.00 | $3060.00 | $2945.00 | $2950.00 | 1.52M |
| 12/8/2025 | $3060.00 | $3140.00 | $3010.00 | $3020.00 | 2.72M |
| 12/5/2025 | $2910.00 | $3060.00 | $2865.00 | $3060.00 | 4.23M |
| 12/4/2025 | $2790.00 | $2815.00 | $2750.00 | $2785.00 | 637,138 |
| 12/3/2025 | $2810.00 | $2830.00 | $2745.00 | $2780.00 | 952,664 |
| 12/2/2025 | $2825.00 | $2860.00 | $2790.00 | $2800.00 | 1.37M |
| 12/1/2025 | $2880.00 | $2885.00 | $2730.00 | $2800.00 | 2.15M |
| 11/28/2025 | $2740.00 | $2965.00 | $2730.00 | $2905.00 | 3.02M |
| 11/27/2025 | $2665.00 | $2750.00 | $2630.00 | $2715.00 | 2.04M |
| 11/26/2025 | $2640.00 | $2665.00 | $2580.00 | $2635.00 | 1.02M |
| 11/25/2025 | $2675.00 | $2690.00 | $2585.00 | $2595.00 | 1.39M |
| 11/24/2025 | $2580.00 | $2630.00 | $2500.00 | $2605.00 | 1.80M |
| 11/21/2025 | $2505.00 | $2595.00 | $2490.00 | $2545.00 | 1.99M |
| 11/20/2025 | $2640.00 | $2680.00 | $2575.00 | $2655.00 | 2.90M |
| 11/19/2025 | $2480.00 | $2505.00 | $2425.00 | $2450.00 | 1.48M |
| 11/18/2025 | $2510.00 | $2570.00 | $2460.00 | $2490.00 | 1.97M |
| 11/17/2025 | $2565.00 | $2670.00 | $2500.00 | $2555.00 | 3.07M |
| 11/14/2025 | $2395.00 | $2580.00 | $2300.00 | $2580.00 | 4.37M |
| 11/13/2025 | $2400.00 | $2490.00 | $2350.00 | $2475.00 | 6.16M |
| 11/12/2025 | $2250.00 | $2265.00 | $2205.00 | $2265.00 | 1.31M |
| 11/11/2025 | $2275.00 | $2290.00 | $2195.00 | $2210.00 | 1.71M |
| 11/10/2025 | $2220.00 | $2270.00 | $2155.00 | $2230.00 | 2.61M |
| 11/7/2025 | $2170.00 | $2210.00 | $2150.00 | $2180.00 | 1.95M |
| 11/6/2025 | $2075.00 | $2225.00 | $2060.00 | $2190.00 | 3.11M |
| 11/5/2025 | $1960.00 | $2035.00 | $1940.00 | $2025.00 | 1.68M |
| 11/4/2025 | $2160.00 | $2225.00 | $2020.00 | $2020.00 | 2.19M |
| 11/3/2025 | $2140.00 | $2170.00 | $2125.00 | $2145.00 | 720,918 |
| 10/31/2025 | $2145.00 | $2200.00 | $2130.00 | $2130.00 | 883,412 |
| 10/30/2025 | $2125.00 | $2160.00 | $2070.00 | $2145.00 | 1.54M |
| 10/29/2025 | $2200.00 | $2210.00 | $2105.00 | $2115.00 | 1.34M |
| 10/28/2025 | $2145.00 | $2180.00 | $2120.00 | $2165.00 | 1.08M |
| 10/27/2025 | $2250.00 | $2285.00 | $2125.00 | $2135.00 | 1.94M |
| 10/23/2025 | $2195.00 | $2220.00 | $2180.00 | $2200.00 | 1.21M |
| 10/22/2025 | $2225.00 | $2285.00 | $2215.00 | $2235.00 | 605,099 |
| 10/21/2025 | $2290.00 | $2290.00 | $2220.00 | $2240.00 | 1.19M |
| 10/20/2025 | $2285.00 | $2315.00 | $2230.00 | $2265.00 | 1.22M |
| 10/17/2025 | $2375.00 | $2375.00 | $2220.00 | $2235.00 | 1.96M |