3703.TW3703.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.15 | $24.20 | $23.70 | $23.75 | 971,785 |
| 1/14/2026 | $24.00 | $24.20 | $23.65 | $24.10 | 1.78M |
| 1/13/2026 | $24.45 | $24.95 | $23.70 | $23.90 | 3.72M |
| 1/12/2026 | $23.05 | $23.40 | $22.80 | $23.40 | 1.33M |
| 1/9/2026 | $22.35 | $23.10 | $22.30 | $23.05 | 1.60M |
| 1/8/2026 | $22.25 | $22.55 | $22.25 | $22.35 | 574,959 |
| 1/7/2026 | $22.20 | $22.35 | $22.10 | $22.20 | 692,060 |
| 1/6/2026 | $22.35 | $22.40 | $22.10 | $22.20 | 817,910 |
| 1/5/2026 | $22.50 | $22.60 | $22.30 | $22.35 | 812,957 |
| 1/2/2026 | $22.35 | $23.00 | $22.35 | $22.45 | 821,370 |
| 12/31/2025 | $22.45 | $22.60 | $22.30 | $22.30 | 683,769 |
| 12/30/2025 | $22.65 | $22.65 | $22.40 | $22.45 | 652,728 |
| 12/29/2025 | $23.10 | $23.15 | $22.65 | $22.65 | 1.29M |
| 12/26/2025 | $23.15 | $23.25 | $23.00 | $23.10 | 380,847 |
| 12/24/2025 | $22.85 | $23.15 | $22.85 | $23.10 | 601,031 |
| 12/23/2025 | $23.00 | $23.05 | $22.80 | $22.80 | 409,745 |
| 12/22/2025 | $23.25 | $23.45 | $22.95 | $22.95 | 1.01M |
| 12/19/2025 | $22.85 | $23.35 | $22.85 | $23.20 | 1.32M |
| 12/18/2025 | $22.70 | $22.90 | $22.70 | $22.80 | 629,778 |
| 12/17/2025 | $22.75 | $23.00 | $22.60 | $22.60 | 628,831 |
| 12/16/2025 | $22.60 | $22.70 | $22.45 | $22.65 | 704,549 |
| 12/15/2025 | $22.60 | $22.90 | $22.60 | $22.80 | 498,782 |
| 12/12/2025 | $22.60 | $22.90 | $22.60 | $22.70 | 737,431 |
| 12/11/2025 | $22.45 | $22.50 | $22.25 | $22.45 | 711,759 |
| 12/10/2025 | $22.40 | $22.65 | $22.35 | $22.40 | 337,576 |
| 12/9/2025 | $22.85 | $22.85 | $22.45 | $22.55 | 550,013 |
| 12/8/2025 | $22.85 | $23.00 | $22.70 | $22.85 | 389,627 |
| 12/5/2025 | $22.75 | $22.85 | $22.60 | $22.75 | 287,477 |
| 12/4/2025 | $22.60 | $22.90 | $22.60 | $22.75 | 176,843 |
| 12/3/2025 | $22.60 | $22.75 | $22.55 | $22.60 | 285,888 |
| 12/2/2025 | $22.65 | $22.80 | $22.50 | $22.55 | 424,939 |
| 12/1/2025 | $23.00 | $23.25 | $22.65 | $22.65 | 725,927 |
| 11/28/2025 | $22.85 | $23.20 | $22.80 | $23.00 | 2.35M |
| 11/27/2025 | $22.90 | $23.10 | $22.60 | $22.80 | 513,789 |
| 11/26/2025 | $22.25 | $22.85 | $22.25 | $22.80 | 797,266 |
| 11/25/2025 | $22.25 | $22.30 | $22.00 | $22.25 | 437,932 |
| 11/24/2025 | $22.00 | $22.25 | $21.85 | $22.25 | 904,115 |
| 11/21/2025 | $22.00 | $22.20 | $21.75 | $21.85 | 718,094 |
| 11/20/2025 | $21.70 | $22.10 | $21.70 | $22.00 | 635,051 |
| 11/19/2025 | $21.65 | $21.70 | $21.45 | $21.70 | 454,096 |
| 11/18/2025 | $21.65 | $21.70 | $21.45 | $21.55 | 712,442 |
| 11/17/2025 | $21.90 | $22.00 | $21.65 | $21.75 | 468,012 |
| 11/14/2025 | $21.90 | $22.10 | $21.75 | $21.90 | 718,923 |
| 11/13/2025 | $22.25 | $22.40 | $21.85 | $22.10 | 1.11M |
| 11/12/2025 | $21.85 | $22.30 | $21.85 | $22.25 | 1.15M |
| 11/11/2025 | $22.20 | $22.30 | $21.80 | $21.85 | 914,730 |
| 11/10/2025 | $21.45 | $22.20 | $21.45 | $22.00 | 1.04M |
| 11/7/2025 | $21.05 | $21.50 | $21.00 | $21.20 | 600,832 |
| 11/6/2025 | $20.80 | $21.10 | $20.60 | $21.05 | 881,261 |
| 11/5/2025 | $20.60 | $20.65 | $20.25 | $20.60 | 1.06M |
| 11/4/2025 | $20.70 | $20.95 | $20.55 | $20.65 | 1.55M |
| 11/3/2025 | $21.60 | $21.60 | $20.70 | $20.75 | 3.26M |
| 10/31/2025 | $22.15 | $22.15 | $21.65 | $21.65 | 845,193 |
| 10/30/2025 | $21.95 | $22.10 | $21.90 | $22.05 | 613,984 |
| 10/29/2025 | $21.95 | $22.10 | $21.70 | $21.90 | 633,864 |
| 10/28/2025 | $21.95 | $21.95 | $21.80 | $21.90 | 586,994 |
| 10/27/2025 | $21.90 | $22.00 | $21.75 | $21.85 | 643,426 |
| 10/23/2025 | $22.00 | $22.05 | $21.85 | $21.90 | 391,166 |
| 10/22/2025 | $22.00 | $22.20 | $21.95 | $22.00 | 592,794 |
| 10/21/2025 | $21.65 | $22.05 | $21.60 | $21.85 | 1.45M |
| 10/20/2025 | $21.45 | $21.60 | $21.35 | $21.50 | 658,551 |
| 10/17/2025 | $21.45 | $21.60 | $21.25 | $21.40 | 830,138 |