3705.TW3705.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $57.10 | $57.60 | $56.90 | $57.50 | 209,965 |
| 1/14/2026 | $57.00 | $57.50 | $56.90 | $57.10 | 336,751 |
| 1/13/2026 | $57.40 | $57.40 | $56.70 | $57.00 | 195,800 |
| 1/12/2026 | $57.50 | $57.70 | $56.80 | $57.20 | 305,998 |
| 1/9/2026 | $57.30 | $57.60 | $56.90 | $57.40 | 218,487 |
| 1/8/2026 | $56.60 | $57.70 | $56.50 | $57.30 | 563,744 |
| 1/7/2026 | $56.20 | $56.50 | $56.10 | $56.50 | 92,549 |
| 1/6/2026 | $56.30 | $56.70 | $56.00 | $56.20 | 311,038 |
| 1/5/2026 | $57.00 | $57.00 | $56.00 | $56.30 | 465,815 |
| 1/2/2026 | $57.00 | $57.20 | $56.70 | $57.10 | 365,511 |
| 12/31/2025 | $56.90 | $57.10 | $56.70 | $57.00 | 225,137 |
| 12/30/2025 | $57.20 | $57.30 | $56.80 | $56.90 | 161,409 |
| 12/29/2025 | $56.90 | $57.30 | $56.70 | $57.20 | 131,265 |
| 12/26/2025 | $57.00 | $57.20 | $56.80 | $56.90 | 158,374 |
| 12/24/2025 | $57.40 | $57.40 | $56.90 | $57.00 | 130,867 |
| 12/23/2025 | $57.90 | $57.90 | $57.00 | $57.20 | 227,639 |
| 12/22/2025 | $57.50 | $57.60 | $56.70 | $57.50 | 178,783 |
| 12/19/2025 | $57.30 | $57.50 | $57.00 | $57.40 | 252,399 |
| 12/18/2025 | $56.40 | $57.70 | $56.40 | $57.30 | 688,491 |
| 12/17/2025 | $56.50 | $56.80 | $56.20 | $56.30 | 216,257 |
| 12/16/2025 | $56.30 | $56.50 | $56.00 | $56.40 | 252,444 |
| 12/15/2025 | $56.10 | $56.30 | $55.60 | $56.30 | 160,452 |
| 12/12/2025 | $56.50 | $56.80 | $55.90 | $56.10 | 269,666 |
| 12/11/2025 | $56.20 | $56.60 | $56.00 | $56.50 | 186,789 |
| 12/10/2025 | $56.30 | $56.50 | $55.80 | $56.00 | 347,154 |
| 12/9/2025 | $56.80 | $56.80 | $56.20 | $56.30 | 163,108 |
| 12/8/2025 | $56.40 | $56.80 | $56.00 | $56.20 | 206,595 |
| 12/5/2025 | $57.20 | $57.20 | $56.40 | $56.40 | 192,510 |
| 12/4/2025 | $56.70 | $57.10 | $56.40 | $57.00 | 152,780 |
| 12/3/2025 | $56.80 | $56.90 | $56.20 | $56.70 | 155,111 |
| 12/2/2025 | $56.50 | $56.70 | $56.40 | $56.50 | 141,658 |
| 12/1/2025 | $56.90 | $56.90 | $56.40 | $56.50 | 94,250 |
| 11/28/2025 | $57.20 | $57.40 | $56.70 | $56.90 | 98,929 |
| 11/27/2025 | $57.00 | $57.40 | $56.90 | $57.20 | 191,546 |
| 11/26/2025 | $56.40 | $57.20 | $56.40 | $57.00 | 382,255 |
| 11/25/2025 | $55.80 | $56.30 | $55.70 | $56.10 | 141,177 |
| 11/24/2025 | $55.70 | $56.30 | $55.40 | $55.80 | 348,424 |
| 11/21/2025 | $54.70 | $55.40 | $54.70 | $55.30 | 214,165 |
| 11/20/2025 | $55.10 | $55.20 | $54.80 | $55.10 | 106,957 |
| 11/19/2025 | $54.80 | $55.00 | $54.40 | $54.60 | 275,317 |
| 11/18/2025 | $55.30 | $55.30 | $54.70 | $54.80 | 224,123 |
| 11/17/2025 | $55.40 | $55.60 | $54.70 | $55.30 | 294,408 |
| 11/14/2025 | $55.10 | $55.60 | $55.00 | $55.40 | 190,596 |
| 11/13/2025 | $55.40 | $55.40 | $54.90 | $55.10 | 297,836 |
| 11/12/2025 | $55.50 | $55.90 | $54.70 | $55.00 | 481,751 |
| 11/11/2025 | $55.50 | $55.70 | $55.00 | $55.50 | 382,399 |
| 11/10/2025 | $56.30 | $56.30 | $54.80 | $55.00 | 592,226 |
| 11/7/2025 | $56.50 | $57.00 | $56.30 | $56.30 | 271,893 |
| 11/6/2025 | $56.70 | $56.70 | $55.80 | $56.20 | 171,881 |
| 11/5/2025 | $56.00 | $56.80 | $55.90 | $56.60 | 284,335 |
| 11/4/2025 | $56.60 | $56.60 | $56.10 | $56.20 | 203,705 |
| 11/3/2025 | $56.70 | $56.70 | $56.00 | $56.20 | 308,598 |
| 10/31/2025 | $56.70 | $56.90 | $56.20 | $56.30 | 143,525 |
| 10/30/2025 | $56.80 | $56.80 | $56.20 | $56.20 | 203,237 |
| 10/29/2025 | $57.20 | $57.30 | $56.40 | $56.80 | 366,097 |
| 10/28/2025 | $57.50 | $57.60 | $57.00 | $57.10 | 232,049 |
| 10/27/2025 | $58.90 | $58.90 | $57.40 | $57.50 | 410,966 |
| 10/23/2025 | $58.40 | $59.00 | $58.00 | $58.60 | 517,357 |
| 10/22/2025 | $57.70 | $58.40 | $57.70 | $58.20 | 376,306 |
| 10/21/2025 | $58.00 | $58.00 | $57.10 | $57.70 | 277,508 |
| 10/20/2025 | $57.00 | $58.10 | $56.80 | $57.70 | 489,364 |
| 10/17/2025 | $57.70 | $57.70 | $56.50 | $56.90 | 385,250 |