3706.TW3706.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $85.80 | $85.80 | $84.20 | $84.30 | 14.28M |
| 1/14/2026 | $85.90 | $87.20 | $85.60 | $85.80 | 18.23M |
| 1/13/2026 | $88.80 | $88.80 | $85.20 | $85.30 | 24.11M |
| 1/12/2026 | $89.80 | $89.90 | $88.00 | $88.00 | 16.20M |
| 1/9/2026 | $90.00 | $90.10 | $86.00 | $88.80 | 53.26M |
| 1/8/2026 | $92.20 | $93.70 | $90.10 | $92.00 | 25.77M |
| 1/7/2026 | $92.80 | $94.00 | $91.70 | $92.10 | 23.09M |
| 1/6/2026 | $92.40 | $93.70 | $91.40 | $92.60 | 27.82M |
| 1/5/2026 | $92.00 | $94.70 | $91.10 | $91.40 | 63.26M |
| 1/2/2026 | $88.30 | $92.20 | $86.80 | $90.90 | 69.18M |
| 12/31/2025 | $84.00 | $86.60 | $84.00 | $86.40 | 24.00M |
| 12/30/2025 | $83.00 | $83.80 | $82.40 | $83.50 | 7.77M |
| 12/29/2025 | $82.90 | $83.70 | $82.90 | $83.20 | 6.59M |
| 12/26/2025 | $83.50 | $83.60 | $82.60 | $82.60 | 7.21M |
| 12/24/2025 | $83.80 | $84.40 | $82.50 | $82.60 | 7.58M |
| 12/23/2025 | $84.50 | $84.50 | $82.90 | $82.90 | 9.02M |
| 12/22/2025 | $82.60 | $83.90 | $82.40 | $83.70 | 11.82M |
| 12/19/2025 | $81.30 | $81.70 | $80.30 | $81.50 | 8.75M |
| 12/18/2025 | $80.00 | $80.40 | $79.30 | $80.00 | 9.66M |
| 12/17/2025 | $81.00 | $81.50 | $80.60 | $80.70 | 8.29M |
| 12/16/2025 | $81.50 | $82.00 | $79.70 | $80.20 | 18.20M |
| 12/15/2025 | $81.10 | $82.20 | $80.00 | $82.00 | 24.21M |
| 12/12/2025 | $86.70 | $87.20 | $83.80 | $84.00 | 31.00M |
| 12/11/2025 | $87.90 | $87.90 | $86.40 | $86.50 | 25.83M |
| 12/10/2025 | $88.40 | $89.60 | $87.50 | $87.90 | 64.22M |
| 12/9/2025 | $94.70 | $95.60 | $94.00 | $94.40 | 19.68M |
| 12/8/2025 | $94.10 | $94.30 | $93.20 | $93.80 | 14.44M |
| 12/5/2025 | $93.50 | $94.00 | $91.80 | $93.70 | 24.05M |
| 12/4/2025 | $91.70 | $93.00 | $91.00 | $92.80 | 23.02M |
| 12/3/2025 | $89.40 | $91.50 | $89.30 | $91.50 | 21.40M |
| 12/2/2025 | $90.50 | $90.70 | $88.30 | $88.60 | 20.23M |
| 12/1/2025 | $92.20 | $92.30 | $90.00 | $90.10 | 18.14M |
| 11/28/2025 | $90.10 | $91.80 | $89.40 | $91.70 | 20.25M |
| 11/27/2025 | $90.00 | $91.30 | $89.30 | $90.20 | 21.15M |
| 11/26/2025 | $89.50 | $89.80 | $88.30 | $88.50 | 12.61M |
| 11/25/2025 | $89.50 | $90.80 | $88.00 | $88.30 | 16.12M |
| 11/24/2025 | $87.40 | $88.00 | $85.70 | $88.00 | 13.85M |
| 11/21/2025 | $86.70 | $87.80 | $85.10 | $85.90 | 27.32M |
| 11/20/2025 | $89.60 | $90.60 | $87.30 | $90.60 | 27.63M |
| 11/19/2025 | $88.50 | $89.20 | $85.80 | $86.30 | 29.00M |
| 11/18/2025 | $91.50 | $92.00 | $88.60 | $88.70 | 36.10M |
| 11/17/2025 | $93.90 | $94.30 | $92.50 | $92.70 | 13.94M |
| 11/14/2025 | $94.70 | $95.30 | $92.60 | $92.90 | 35.11M |
| 11/13/2025 | $96.00 | $98.80 | $95.80 | $96.70 | 52.38M |
| 11/12/2025 | $97.00 | $97.30 | $95.20 | $95.40 | 30.13M |
| 11/11/2025 | $96.30 | $97.80 | $95.20 | $96.40 | 60.47M |
| 11/10/2025 | $92.20 | $92.80 | $90.50 | $92.30 | 23.97M |
| 11/7/2025 | $93.60 | $94.50 | $91.80 | $91.80 | 36.13M |
| 11/6/2025 | $96.60 | $97.20 | $94.50 | $94.70 | 37.57M |
| 11/5/2025 | $91.60 | $95.90 | $91.50 | $94.80 | 61.08M |
| 11/4/2025 | $106.50 | $106.50 | $96.30 | $96.30 | 147.10M |
| 11/3/2025 | $102.50 | $109.00 | $102.00 | $107.00 | 122.65M |
| 10/31/2025 | $99.70 | $101.00 | $97.20 | $100.00 | 132.89M |
| 10/30/2025 | $97.20 | $100.50 | $94.80 | $98.50 | 148.50M |
| 10/29/2025 | $93.80 | $97.20 | $93.60 | $95.20 | 99.40M |
| 10/28/2025 | $94.50 | $94.50 | $92.20 | $92.80 | 29.56M |
| 10/27/2025 | $92.40 | $93.80 | $92.30 | $93.40 | 39.89M |
| 10/23/2025 | $90.50 | $91.60 | $89.80 | $90.80 | 17.13M |
| 10/22/2025 | $91.10 | $92.00 | $90.10 | $90.90 | 17.38M |
| 10/21/2025 | $92.50 | $93.20 | $91.10 | $91.20 | 26.08M |
| 10/20/2025 | $92.30 | $93.10 | $91.40 | $91.60 | 22.68M |
| 10/17/2025 | $92.80 | $93.90 | $91.40 | $91.40 | 32.66M |