3714.TW3714.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.45 | $35.45 | $34.65 | $35.00 | 2.52M |
| 1/14/2026 | $35.50 | $35.80 | $35.30 | $35.35 | 3.55M |
| 1/13/2026 | $35.85 | $36.30 | $34.75 | $35.30 | 3.79M |
| 1/12/2026 | $34.95 | $36.00 | $34.75 | $35.30 | 3.74M |
| 1/9/2026 | $35.50 | $35.55 | $34.30 | $34.95 | 3.16M |
| 1/8/2026 | $37.40 | $37.75 | $35.25 | $35.35 | 5.69M |
| 1/7/2026 | $36.00 | $38.10 | $36.00 | $36.55 | 9.56M |
| 1/6/2026 | $35.85 | $36.10 | $35.20 | $35.55 | 4.81M |
| 1/5/2026 | $34.80 | $36.30 | $34.15 | $35.90 | 8.21M |
| 1/2/2026 | $35.00 | $35.30 | $34.15 | $34.70 | 5.87M |
| 12/31/2025 | $33.20 | $35.80 | $32.75 | $35.75 | 9.57M |
| 12/30/2025 | $33.20 | $33.50 | $32.85 | $33.20 | 1.06M |
| 12/29/2025 | $33.10 | $33.80 | $33.10 | $33.20 | 1.76M |
| 12/26/2025 | $33.35 | $33.35 | $32.60 | $32.85 | 958,632 |
| 12/24/2025 | $33.35 | $33.65 | $33.00 | $33.05 | 1.06M |
| 12/23/2025 | $33.25 | $33.25 | $32.65 | $32.90 | 672,280 |
| 12/22/2025 | $33.50 | $33.80 | $32.80 | $32.95 | 1.66M |
| 12/19/2025 | $31.90 | $32.95 | $31.85 | $32.95 | 1.48M |
| 12/18/2025 | $32.30 | $32.35 | $31.70 | $31.80 | 1.33M |
| 12/17/2025 | $33.35 | $33.55 | $32.35 | $32.35 | 1.22M |
| 12/16/2025 | $33.50 | $33.85 | $32.60 | $33.00 | 1.92M |
| 12/15/2025 | $34.35 | $34.65 | $33.80 | $33.90 | 2.13M |
| 12/12/2025 | $34.30 | $34.85 | $34.05 | $34.55 | 5.72M |
| 12/11/2025 | $33.40 | $34.20 | $33.30 | $34.20 | 1.88M |
| 12/10/2025 | $33.35 | $33.85 | $32.75 | $33.40 | 1.97M |
| 12/9/2025 | $33.15 | $33.35 | $32.75 | $33.35 | 1.38M |
| 12/8/2025 | $32.20 | $33.85 | $31.95 | $33.40 | 4.29M |
| 12/5/2025 | $32.80 | $33.30 | $31.90 | $32.20 | 1.09M |
| 12/4/2025 | $32.85 | $33.40 | $32.80 | $33.00 | 1.09M |
| 12/3/2025 | $32.45 | $32.80 | $32.40 | $32.80 | 690,992 |
| 12/2/2025 | $32.00 | $32.60 | $32.00 | $32.45 | 733,163 |
| 12/1/2025 | $32.05 | $32.25 | $31.80 | $32.00 | 836,859 |
| 11/28/2025 | $32.45 | $32.80 | $32.10 | $32.15 | 921,237 |
| 11/27/2025 | $31.90 | $32.35 | $31.80 | $32.35 | 1.01M |
| 11/26/2025 | $31.60 | $31.95 | $31.50 | $31.70 | 769,778 |
| 11/25/2025 | $31.15 | $31.55 | $30.85 | $31.50 | 959,772 |
| 11/24/2025 | $31.75 | $31.75 | $30.60 | $30.60 | 2.40M |
| 11/21/2025 | $31.25 | $31.90 | $30.90 | $31.15 | 1.89M |
| 11/20/2025 | $31.80 | $32.20 | $31.75 | $32.10 | 935,973 |
| 11/19/2025 | $31.80 | $32.10 | $31.10 | $31.35 | 1.76M |
| 11/18/2025 | $32.75 | $32.75 | $31.80 | $31.85 | 2.21M |
| 11/17/2025 | $33.40 | $33.80 | $32.95 | $33.00 | 1.13M |
| 11/14/2025 | $34.00 | $34.00 | $33.25 | $33.35 | 1.34M |
| 11/13/2025 | $34.05 | $34.35 | $33.65 | $34.10 | 882,642 |
| 11/12/2025 | $33.60 | $34.65 | $33.40 | $33.95 | 1.69M |
| 11/11/2025 | $33.40 | $33.70 | $33.10 | $33.15 | 1.71M |
| 11/10/2025 | $33.65 | $33.70 | $33.05 | $33.25 | 1.63M |
| 11/7/2025 | $33.95 | $34.25 | $33.70 | $34.15 | 754,630 |
| 11/6/2025 | $33.55 | $34.45 | $33.45 | $34.35 | 1.22M |
| 11/5/2025 | $33.10 | $33.60 | $32.80 | $33.55 | 1.37M |
| 11/4/2025 | $34.50 | $34.55 | $33.60 | $33.65 | 1.49M |
| 11/3/2025 | $34.35 | $34.75 | $34.15 | $34.15 | 1.20M |
| 10/31/2025 | $34.90 | $34.90 | $34.35 | $34.35 | 1.87M |
| 10/30/2025 | $35.45 | $35.60 | $34.80 | $35.05 | 1.79M |
| 10/29/2025 | $35.60 | $35.95 | $35.30 | $35.45 | 2.50M |
| 10/28/2025 | $36.30 | $36.45 | $35.30 | $35.30 | 2.27M |
| 10/27/2025 | $36.15 | $36.45 | $35.75 | $35.85 | 1.36M |
| 10/23/2025 | $36.05 | $36.30 | $35.85 | $35.90 | 1.34M |
| 10/22/2025 | $36.30 | $36.75 | $36.30 | $36.40 | 840,451 |
| 10/21/2025 | $36.60 | $36.80 | $36.20 | $36.30 | 1.01M |
| 10/20/2025 | $36.60 | $36.75 | $36.10 | $36.25 | 923,848 |
| 10/17/2025 | $36.35 | $36.75 | $36.05 | $36.10 | 1.13M |