3702.TW3702.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $65.40 | $65.40 | $64.20 | $65.20 | 6.51M |
| 1/14/2026 | $64.30 | $65.90 | $64.10 | $65.60 | 10.51M |
| 1/13/2026 | $64.30 | $65.00 | $63.80 | $64.20 | 7.90M |
| 1/12/2026 | $64.20 | $64.50 | $62.90 | $63.60 | 9.10M |
| 1/9/2026 | $63.40 | $64.30 | $62.60 | $64.20 | 11.29M |
| 1/8/2026 | $61.30 | $63.70 | $61.00 | $63.50 | 15.36M |
| 1/7/2026 | $61.20 | $61.90 | $60.60 | $61.30 | 17.33M |
| 1/6/2026 | $59.40 | $61.30 | $59.30 | $60.80 | 13.99M |
| 1/5/2026 | $59.30 | $59.80 | $58.80 | $59.50 | 12.68M |
| 1/2/2026 | $58.60 | $59.40 | $58.00 | $59.20 | 13.34M |
| 12/31/2025 | $57.90 | $59.00 | $57.60 | $58.20 | 11.90M |
| 12/30/2025 | $57.40 | $57.80 | $56.60 | $57.80 | 10.42M |
| 12/29/2025 | $57.50 | $58.10 | $57.10 | $57.40 | 11.96M |
| 12/26/2025 | $58.00 | $58.40 | $57.20 | $57.20 | 20.28M |
| 12/24/2025 | $58.50 | $58.90 | $57.90 | $57.90 | 17.01M |
| 12/23/2025 | $59.30 | $59.60 | $58.20 | $58.20 | 20.05M |
| 12/22/2025 | $60.00 | $60.30 | $59.00 | $59.00 | 18.51M |
| 12/19/2025 | $60.00 | $60.50 | $59.20 | $59.20 | 23.25M |
| 12/18/2025 | $59.90 | $60.70 | $59.40 | $59.70 | 16.81M |
| 12/17/2025 | $61.30 | $61.90 | $59.70 | $59.80 | 24.21M |
| 12/16/2025 | $62.60 | $62.80 | $60.60 | $60.80 | 17.72M |
| 12/15/2025 | $62.80 | $64.30 | $62.40 | $63.10 | 3.40M |
| 12/12/2025 | $63.70 | $64.00 | $63.20 | $63.60 | 3.05M |
| 12/11/2025 | $64.20 | $64.30 | $63.00 | $63.20 | 4.39M |
| 12/10/2025 | $65.60 | $65.80 | $64.00 | $64.00 | 4.87M |
| 12/9/2025 | $66.00 | $66.70 | $65.30 | $65.60 | 5.55M |
| 12/8/2025 | $65.80 | $66.50 | $65.30 | $66.00 | 3.60M |
| 12/5/2025 | $65.60 | $65.90 | $65.00 | $65.80 | 5.29M |
| 12/4/2025 | $66.00 | $66.50 | $65.10 | $65.70 | 3.56M |
| 12/3/2025 | $65.80 | $66.50 | $65.10 | $65.90 | 6.17M |
| 12/2/2025 | $66.20 | $66.90 | $64.60 | $65.40 | 5.87M |
| 12/1/2025 | $67.90 | $67.90 | $65.80 | $66.20 | 9.45M |
| 11/28/2025 | $68.70 | $68.70 | $67.60 | $68.30 | 5.83M |
| 11/27/2025 | $67.40 | $68.50 | $66.60 | $68.10 | 10.11M |
| 11/26/2025 | $65.50 | $67.50 | $65.20 | $67.40 | 15.72M |
| 11/25/2025 | $62.80 | $65.00 | $62.30 | $65.00 | 28.34M |
| 11/24/2025 | $63.80 | $63.90 | $62.40 | $63.40 | 168.86M |
| 11/21/2025 | $64.40 | $65.20 | $61.90 | $63.80 | 36.31M |
| 11/20/2025 | $64.80 | $65.20 | $63.00 | $65.00 | 24.71M |
| 11/19/2025 | $64.00 | $64.60 | $62.90 | $64.10 | 21.51M |
| 11/18/2025 | $62.50 | $64.10 | $61.10 | $63.30 | 22.48M |
| 11/17/2025 | $66.30 | $66.90 | $62.70 | $63.10 | 16.98M |
| 11/14/2025 | $64.50 | $67.80 | $64.20 | $66.20 | 20.83M |
| 11/13/2025 | $64.20 | $65.50 | $62.60 | $65.30 | 10.49M |
| 11/12/2025 | $63.40 | $66.50 | $62.30 | $64.20 | 15.82M |
| 11/11/2025 | $60.70 | $61.30 | $60.20 | $61.00 | 5.98M |
| 11/10/2025 | $61.00 | $62.00 | $60.60 | $61.20 | 5.23M |
| 11/7/2025 | $61.00 | $61.30 | $60.30 | $61.00 | 4.65M |
| 11/6/2025 | $60.90 | $61.50 | $60.50 | $60.90 | 4.44M |
| 11/5/2025 | $59.80 | $60.90 | $58.80 | $60.50 | 5.47M |
| 11/4/2025 | $60.30 | $60.70 | $59.30 | $59.80 | 5.90M |
| 11/3/2025 | $61.20 | $61.20 | $60.00 | $60.00 | 5.43M |
| 10/31/2025 | $61.80 | $61.80 | $60.30 | $60.30 | 5.67M |
| 10/30/2025 | $61.50 | $62.00 | $61.10 | $61.40 | 5.75M |
| 10/29/2025 | $61.80 | $62.30 | $61.40 | $61.50 | 5.43M |
| 10/28/2025 | $62.60 | $62.70 | $61.30 | $61.50 | 5.79M |
| 10/27/2025 | $63.20 | $63.70 | $62.30 | $62.30 | 5.36M |
| 10/23/2025 | $62.70 | $63.10 | $62.50 | $62.50 | 4.73M |
| 10/22/2025 | $62.00 | $63.00 | $61.60 | $62.90 | 5.55M |
| 10/21/2025 | $62.80 | $62.80 | $61.60 | $61.70 | 5.67M |
| 10/20/2025 | $62.50 | $62.60 | $61.20 | $62.30 | 4.52M |
| 10/17/2025 | $63.30 | $63.80 | $61.50 | $61.90 | 5.66M |