3715.TW3715.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $132.50 | $134.00 | $129.50 | $131.50 | 23.04M |
| 1/14/2026 | $139.00 | $139.50 | $130.50 | $133.00 | 48.21M |
| 1/13/2026 | $146.50 | $147.00 | $131.50 | $137.50 | 82.29M |
| 1/12/2026 | $143.50 | $150.00 | $139.00 | $144.50 | 121.85M |
| 1/9/2026 | $135.00 | $139.50 | $135.00 | $139.50 | 65.43M |
| 1/8/2026 | $119.50 | $128.50 | $117.50 | $127.00 | 65.78M |
| 1/7/2026 | $121.00 | $121.50 | $115.00 | $117.00 | 17.45M |
| 1/6/2026 | $120.00 | $121.50 | $117.00 | $118.00 | 21.83M |
| 1/5/2026 | $131.50 | $131.50 | $119.00 | $119.00 | 42.59M |
| 1/2/2026 | $128.00 | $135.00 | $125.50 | $127.00 | 55.31M |
| 12/31/2025 | $121.50 | $132.50 | $120.50 | $127.50 | 69.75M |
| 12/30/2025 | $119.00 | $121.50 | $115.50 | $121.00 | 15.64M |
| 12/29/2025 | $123.00 | $123.00 | $118.00 | $119.50 | 23.81M |
| 12/26/2025 | $121.50 | $126.00 | $121.00 | $123.50 | 39.67M |
| 12/24/2025 | $123.50 | $123.50 | $119.00 | $119.50 | 14.17M |
| 12/23/2025 | $121.00 | $122.50 | $119.00 | $122.00 | 20.06M |
| 12/22/2025 | $120.50 | $122.00 | $118.00 | $120.00 | 21.36M |
| 12/19/2025 | $115.00 | $122.50 | $114.00 | $118.50 | 41.97M |
| 12/18/2025 | $113.50 | $114.00 | $111.50 | $112.50 | 7.27M |
| 12/17/2025 | $115.00 | $115.50 | $112.50 | $114.00 | 11.72M |
| 12/16/2025 | $118.00 | $118.00 | $110.00 | $114.50 | 23.62M |
| 12/15/2025 | $116.50 | $120.50 | $116.50 | $118.00 | 14.19M |
| 12/12/2025 | $123.00 | $123.50 | $117.50 | $120.00 | 30.66M |
| 12/11/2025 | $119.00 | $127.00 | $117.00 | $121.50 | 70.20M |
| 12/10/2025 | $117.00 | $121.00 | $116.50 | $117.00 | 20.42M |
| 12/9/2025 | $118.50 | $119.00 | $115.00 | $116.00 | 12.19M |
| 12/8/2025 | $114.30 | $119.79 | $112.31 | $116.80 | 30.31M |
| 12/5/2025 | $112.31 | $113.31 | $109.81 | $111.81 | 9.56M |
| 12/4/2025 | $114.80 | $116.30 | $110.81 | $111.31 | 15.51M |
| 12/3/2025 | $120.29 | $125.28 | $113.80 | $114.30 | 79.67M |
| 12/2/2025 | $116.80 | $119.79 | $114.30 | $114.30 | 24.75M |
| 12/1/2025 | $117.80 | $117.80 | $111.81 | $115.80 | 21.90M |
| 11/28/2025 | $118.30 | $119.79 | $115.80 | $118.30 | 23.53M |
| 11/27/2025 | $120.79 | $123.79 | $117.80 | $117.80 | 40.07M |
| 11/26/2025 | $119.30 | $125.78 | $116.80 | $118.30 | 90.15M |
| 11/25/2025 | $113.31 | $118.80 | $110.81 | $118.80 | 48.02M |
| 11/24/2025 | $112.31 | $112.31 | $105.82 | $108.31 | 31.37M |
| 11/21/2025 | $115.80 | $118.80 | $110.81 | $110.81 | 40.46M |
| 11/20/2025 | $121.29 | $124.29 | $117.30 | $122.79 | 68.66M |
| 11/19/2025 | $118.30 | $118.30 | $112.31 | $113.31 | 35.55M |
| 11/18/2025 | $118.80 | $124.79 | $115.80 | $116.30 | 45.98M |
| 11/17/2025 | $124.29 | $126.28 | $118.30 | $120.29 | 65.50M |
| 11/14/2025 | $122.79 | $130.28 | $120.29 | $120.29 | 76.80M |
| 11/13/2025 | $121.79 | $130.28 | $121.29 | $130.28 | 87.97M |
| 11/12/2025 | $111.81 | $120.79 | $100.33 | $118.80 | 186.44M |
| 11/11/2025 | $104.00 | $111.50 | $103.50 | $111.50 | 41.92M |
| 11/10/2025 | $94.00 | $102.00 | $94.00 | $101.50 | 71.05M |
| 11/7/2025 | $91.60 | $93.40 | $90.00 | $93.00 | 16.51M |
| 11/6/2025 | $93.00 | $93.90 | $91.40 | $92.60 | 16.62M |
| 11/5/2025 | $88.00 | $92.60 | $87.10 | $92.20 | 14.85M |
| 11/4/2025 | $93.30 | $93.30 | $90.20 | $90.20 | 13.65M |
| 11/3/2025 | $90.60 | $93.80 | $90.10 | $92.60 | 17.33M |
| 10/31/2025 | $89.90 | $94.20 | $89.20 | $89.90 | 33.04M |
| 10/30/2025 | $95.60 | $95.90 | $89.00 | $89.90 | 26.67M |
| 10/29/2025 | $95.50 | $97.50 | $94.00 | $95.20 | 20.83M |
| 10/28/2025 | $99.00 | $99.50 | $94.40 | $95.10 | 43.00M |
| 10/27/2025 | $99.70 | $99.70 | $95.60 | $97.60 | 47.38M |
| 10/23/2025 | $91.50 | $92.90 | $90.70 | $90.70 | 8.37M |
| 10/22/2025 | $93.10 | $94.10 | $92.00 | $92.00 | 7.87M |
| 10/21/2025 | $92.40 | $94.50 | $91.60 | $93.00 | 13.05M |
| 10/20/2025 | $94.90 | $97.10 | $91.60 | $91.90 | 26.96M |
| 10/17/2025 | $95.80 | $96.70 | $94.00 | $94.40 | 10.90M |