3704.TW3704.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.00 | $33.20 | $32.45 | $32.75 | 1.51M |
| 1/14/2026 | $32.60 | $33.40 | $32.50 | $33.00 | 2.60M |
| 1/13/2026 | $32.80 | $32.95 | $32.05 | $32.40 | 2.63M |
| 1/12/2026 | $32.55 | $33.10 | $32.05 | $33.05 | 1.65M |
| 1/9/2026 | $33.15 | $33.45 | $32.35 | $32.50 | 1.38M |
| 1/8/2026 | $33.40 | $33.40 | $32.95 | $32.95 | 1.55M |
| 1/7/2026 | $33.30 | $34.20 | $33.25 | $33.35 | 3.26M |
| 1/6/2026 | $32.65 | $33.15 | $32.65 | $32.90 | 1.58M |
| 1/5/2026 | $32.70 | $33.20 | $32.30 | $32.65 | 1.58M |
| 1/2/2026 | $32.20 | $32.70 | $32.20 | $32.60 | 1.02M |
| 12/31/2025 | $32.50 | $32.50 | $32.00 | $32.00 | 1.09M |
| 12/30/2025 | $32.70 | $32.70 | $32.15 | $32.40 | 871,480 |
| 12/29/2025 | $32.85 | $33.20 | $32.60 | $32.60 | 1.19M |
| 12/26/2025 | $33.20 | $33.20 | $32.50 | $32.70 | 1.26M |
| 12/24/2025 | $33.15 | $33.40 | $32.75 | $32.90 | 1.45M |
| 12/23/2025 | $32.80 | $33.25 | $32.60 | $32.80 | 1.39M |
| 12/22/2025 | $32.40 | $32.75 | $32.15 | $32.65 | 882,360 |
| 12/19/2025 | $31.75 | $32.20 | $31.75 | $31.95 | 946,211 |
| 12/18/2025 | $32.10 | $32.25 | $31.50 | $31.50 | 1.75M |
| 12/17/2025 | $32.60 | $32.75 | $32.10 | $32.10 | 1.28M |
| 12/16/2025 | $33.20 | $33.20 | $32.00 | $32.35 | 2.89M |
| 12/15/2025 | $33.00 | $33.95 | $33.00 | $33.20 | 1.85M |
| 12/12/2025 | $32.85 | $33.80 | $32.85 | $33.30 | 2.80M |
| 12/11/2025 | $34.20 | $34.20 | $32.40 | $32.70 | 7.48M |
| 12/10/2025 | $35.90 | $36.70 | $35.50 | $35.65 | 2.63M |
| 12/9/2025 | $35.85 | $37.40 | $35.75 | $35.80 | 5.68M |
| 12/8/2025 | $35.50 | $36.00 | $35.15 | $35.75 | 1.17M |
| 12/5/2025 | $35.65 | $35.90 | $35.25 | $35.35 | 1.26M |
| 12/4/2025 | $36.35 | $36.50 | $35.50 | $35.65 | 1.64M |
| 12/3/2025 | $35.85 | $36.55 | $35.85 | $36.05 | 1.74M |
| 12/2/2025 | $36.45 | $36.45 | $35.70 | $35.80 | 1.77M |
| 12/1/2025 | $36.70 | $36.70 | $35.95 | $36.15 | 2.73M |
| 11/28/2025 | $35.70 | $36.55 | $35.30 | $36.30 | 3.65M |
| 11/27/2025 | $36.40 | $36.45 | $35.00 | $35.45 | 5.55M |
| 11/26/2025 | $35.05 | $37.40 | $35.05 | $36.80 | 12.13M |
| 11/25/2025 | $34.10 | $35.00 | $33.90 | $34.70 | 1.91M |
| 11/24/2025 | $33.00 | $34.20 | $32.85 | $33.70 | 1.81M |
| 11/21/2025 | $33.70 | $33.95 | $32.55 | $32.75 | 1.76M |
| 11/20/2025 | $34.10 | $34.35 | $33.70 | $34.35 | 1.52M |
| 11/19/2025 | $33.95 | $34.55 | $33.10 | $33.45 | 2.28M |
| 11/18/2025 | $35.25 | $35.35 | $33.80 | $33.95 | 3.19M |
| 11/17/2025 | $35.60 | $36.05 | $35.25 | $35.40 | 2.47M |
| 11/14/2025 | $35.40 | $36.50 | $35.15 | $35.20 | 3.51M |
| 11/13/2025 | $35.70 | $36.10 | $35.35 | $36.10 | 3.89M |
| 11/12/2025 | $34.95 | $35.85 | $34.95 | $35.40 | 4.12M |
| 11/11/2025 | $34.80 | $36.00 | $34.30 | $34.55 | 6.89M |
| 11/10/2025 | $36.60 | $36.60 | $35.60 | $36.25 | 2.98M |
| 11/7/2025 | $35.70 | $36.40 | $35.50 | $36.15 | 2.84M |
| 11/6/2025 | $36.75 | $37.10 | $35.70 | $36.05 | 5.15M |
| 11/5/2025 | $35.00 | $36.70 | $34.55 | $36.50 | 5.67M |
| 11/4/2025 | $35.90 | $36.45 | $35.10 | $35.10 | 3.83M |
| 11/3/2025 | $35.30 | $36.65 | $34.90 | $35.10 | 4.30M |
| 10/31/2025 | $36.10 | $36.15 | $35.10 | $35.25 | 3.92M |
| 10/30/2025 | $36.55 | $37.80 | $35.75 | $36.00 | 17.02M |
| 10/29/2025 | $34.60 | $36.90 | $34.60 | $36.05 | 12.88M |
| 10/28/2025 | $35.15 | $35.15 | $34.30 | $34.40 | 2.37M |
| 10/27/2025 | $34.90 | $35.15 | $34.55 | $35.15 | 2.32M |
| 10/23/2025 | $34.80 | $35.15 | $34.40 | $34.60 | 1.71M |
| 10/22/2025 | $34.70 | $35.40 | $34.35 | $35.00 | 2.29M |
| 10/21/2025 | $34.90 | $35.70 | $34.75 | $34.75 | 4.73M |
| 10/20/2025 | $36.40 | $36.70 | $35.10 | $35.40 | 19.21M |
| 10/17/2025 | $35.65 | $35.75 | $35.65 | $35.75 | 3.83M |