3673.TW3673.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $43.40 | $44.00 | $43.20 | $43.80 | 2.05M |
| 1/15/2026 | $43.75 | $43.75 | $42.80 | $43.20 | 1.85M |
| 1/14/2026 | $43.00 | $44.35 | $42.90 | $43.70 | 4.70M |
| 1/13/2026 | $43.50 | $43.50 | $41.90 | $42.45 | 2.03M |
| 1/12/2026 | $41.50 | $43.15 | $41.30 | $43.10 | 3.73M |
| 1/9/2026 | $41.65 | $41.95 | $40.75 | $41.10 | 1.28M |
| 1/8/2026 | $42.40 | $43.00 | $41.05 | $41.15 | 2.62M |
| 1/7/2026 | $41.25 | $43.30 | $41.25 | $42.35 | 3.72M |
| 1/6/2026 | $40.45 | $41.25 | $40.40 | $41.05 | 1.83M |
| 1/5/2026 | $40.40 | $40.60 | $39.70 | $39.95 | 1.61M |
| 1/2/2026 | $40.40 | $41.00 | $40.20 | $40.40 | 1.39M |
| 12/31/2025 | $41.30 | $41.55 | $40.30 | $40.40 | 1.81M |
| 12/30/2025 | $41.60 | $41.60 | $40.90 | $41.00 | 1.40M |
| 12/29/2025 | $41.50 | $42.00 | $41.35 | $41.65 | 1.11M |
| 12/26/2025 | $42.00 | $42.30 | $40.75 | $41.30 | 1.70M |
| 12/24/2025 | $41.70 | $42.50 | $41.65 | $41.70 | 905,745 |
| 12/23/2025 | $41.80 | $41.85 | $41.25 | $41.45 | 1.18M |
| 12/22/2025 | $41.40 | $41.85 | $41.15 | $41.85 | 1.40M |
| 12/19/2025 | $41.40 | $41.50 | $40.95 | $41.15 | 1.29M |
| 12/18/2025 | $41.40 | $41.60 | $40.70 | $40.95 | 1.37M |
| 12/17/2025 | $41.40 | $42.70 | $41.10 | $41.40 | 2.20M |
| 12/16/2025 | $41.95 | $41.95 | $40.85 | $41.25 | 2.20M |
| 12/15/2025 | $41.75 | $42.65 | $41.30 | $42.20 | 1.32M |
| 12/12/2025 | $43.35 | $43.40 | $41.75 | $42.20 | 2.66M |
| 12/11/2025 | $43.20 | $43.40 | $42.45 | $42.80 | 1.92M |
| 12/10/2025 | $43.80 | $44.25 | $42.45 | $42.60 | 3.33M |
| 12/9/2025 | $43.50 | $43.80 | $42.85 | $43.55 | 2.88M |
| 12/8/2025 | $42.85 | $43.50 | $42.40 | $43.50 | 3.80M |
| 12/5/2025 | $41.70 | $42.70 | $41.70 | $42.60 | 2.56M |
| 12/4/2025 | $43.10 | $43.10 | $41.70 | $41.80 | 3.60M |
| 12/3/2025 | $42.75 | $43.70 | $42.10 | $43.30 | 5.08M |
| 12/2/2025 | $41.05 | $42.65 | $40.85 | $42.40 | 5.27M |
| 12/1/2025 | $41.25 | $41.25 | $40.00 | $40.55 | 2.10M |
| 11/28/2025 | $41.70 | $41.80 | $41.35 | $41.70 | 1.22M |
| 11/27/2025 | $42.40 | $42.40 | $41.25 | $41.45 | 1.66M |
| 11/26/2025 | $41.50 | $42.20 | $41.35 | $41.95 | 3.80M |
| 11/25/2025 | $40.95 | $41.25 | $40.40 | $41.00 | 2.16M |
| 11/24/2025 | $40.95 | $41.35 | $40.20 | $40.65 | 1.82M |
| 11/21/2025 | $40.80 | $41.25 | $40.05 | $40.45 | 2.72M |
| 11/20/2025 | $41.35 | $41.95 | $40.55 | $41.80 | 2.71M |
| 11/19/2025 | $41.60 | $41.60 | $40.20 | $40.35 | 2.93M |
| 11/18/2025 | $41.40 | $42.50 | $40.70 | $41.05 | 3.14M |
| 11/17/2025 | $41.00 | $42.30 | $40.70 | $41.45 | 3.36M |
| 11/14/2025 | $42.15 | $42.30 | $40.70 | $40.80 | 4.47M |
| 11/13/2025 | $42.40 | $42.80 | $41.65 | $42.55 | 4.90M |
| 11/12/2025 | $40.80 | $43.35 | $40.80 | $42.20 | 7.92M |
| 11/11/2025 | $41.20 | $41.60 | $40.15 | $40.25 | 4.80M |
| 11/10/2025 | $39.00 | $42.30 | $38.80 | $41.25 | 10.82M |
| 11/7/2025 | $38.60 | $41.00 | $38.50 | $38.80 | 9.87M |
| 11/6/2025 | $37.35 | $39.15 | $37.30 | $38.00 | 4.80M |
| 11/5/2025 | $36.75 | $36.75 | $35.35 | $36.05 | 1.08M |
| 11/4/2025 | $37.05 | $37.25 | $36.05 | $36.05 | 939,268 |
| 11/3/2025 | $36.30 | $37.15 | $36.10 | $37.05 | 959,279 |
| 10/31/2025 | $36.65 | $36.70 | $36.25 | $36.40 | 1.21M |
| 10/30/2025 | $37.50 | $37.75 | $36.50 | $36.60 | 1.40M |
| 10/29/2025 | $37.25 | $38.00 | $37.25 | $37.50 | 1.08M |
| 10/28/2025 | $37.80 | $37.85 | $36.85 | $37.05 | 856,599 |
| 10/27/2025 | $37.75 | $37.90 | $37.15 | $37.65 | 932,209 |
| 10/23/2025 | $37.80 | $37.80 | $37.25 | $37.25 | 646,570 |
| 10/22/2025 | $37.30 | $38.00 | $37.30 | $37.75 | 648,832 |
| 10/21/2025 | $37.35 | $37.70 | $37.30 | $37.30 | 854,421 |
| 10/20/2025 | $37.35 | $37.40 | $36.80 | $37.20 | 553,978 |