Taiwan - Delayed Quote
TWD
MediaTek Inc. (2454.TW)
3,915.00
-130.00
(-3.21%)
At close: October 30 at 1:30:06 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3,820.00
3,990.00
3,805.00
3,915.00
3,915.00
11,316,412
Oct 29, 2026
4,205.00
4,225.00
4,000.00
4,045.00
4,045.00
6,123,862
Oct 28, 2026
4,040.00
4,245.00
4,040.00
4,235.00
4,235.00
6,958,980
Oct 27, 2026
4,035.00
4,075.00
3,910.00
3,960.00
3,960.00
12,002,110
Oct 23, 2026
4,010.00
4,010.00
4,010.00
4,010.00
4,010.00
-
Oct 22, 2026
4,230.00
4,230.00
4,005.00
4,010.00
4,010.00
5,911,652
Oct 21, 2026
4,215.00
4,295.00
4,095.00
4,140.00
4,140.00
8,028,758
Oct 20, 2026
4,260.00
4,305.00
4,120.00
4,150.00
4,150.00
5,623,105
Oct 19, 2026
4,150.00
4,250.00
4,145.00
4,205.00
4,205.00
5,367,493
Oct 16, 2026
4,275.00
4,360.00
4,240.00
4,250.00
4,250.00
7,757,617
Oct 15, 2026
4,195.00
4,295.00
4,145.00
4,165.00
4,165.00
14,522,617
Oct 14, 2026
4,525.00
4,600.00
4,475.00
4,475.00
4,475.00
6,611,995
Oct 13, 2026
4,485.00
4,575.00
4,460.00
4,525.00
4,525.00
6,590,762
Oct 12, 2026
4,615.00
4,660.00
4,545.00
4,625.00
4,625.00
6,371,450
Oct 8, 2026
4,800.00
4,850.00
4,690.00
4,690.00
4,690.00
6,416,655
Oct 7, 2026
4,920.00
4,940.00
4,835.00
4,835.00
4,835.00
5,659,059
Oct 6, 2026
5,080.00
5,085.00
4,915.00
4,920.00
4,920.00
8,284,182
Oct 5, 2026
4,980.00
5,165.00
4,980.00
5,165.00
5,165.00
6,769,561
Oct 2, 2026
4,950.00
4,970.00
4,880.00
4,950.00
4,950.00
3,845,306
Oct 1, 2026
4,875.00
4,980.00
4,875.00
4,980.00
4,980.00
3,873,437
Sep 30, 2026
5,010.00
5,100.00
4,920.00
4,920.00
4,920.00
7,582,617
Sep 29, 2026
5,150.00
5,195.00
4,890.00
4,910.00
4,910.00
11,051,455
Sep 24, 2026
5,105.00
5,360.00
5,105.00
5,285.00
5,285.00
7,157,018
Sep 23, 2026
5,220.00
5,265.00
5,140.00
5,185.00
5,185.00
5,917,267
Sep 22, 2026
5,280.00
5,480.00
5,150.00
5,180.00
5,180.00
10,551,036
Sep 21, 2026
4,800.00
5,035.00
4,780.00
5,010.00
5,010.00
9,541,537
Sep 18, 2026
4,600.00
4,735.00
4,545.00
4,710.00
4,710.00
9,019,674
Sep 17, 2026
4,565.00
4,700.00
4,500.00
4,500.00
4,500.00
5,950,806
Sep 16, 2026
4,435.00
4,625.00
4,435.00
4,530.00
4,530.00
5,895,568
Sep 15, 2026
4,505.00
4,575.00
4,430.00
4,430.00
4,430.00
5,699,080
Sep 14, 2026
4,475.00
4,650.00
4,435.00
4,560.00
4,560.00
5,643,359
Sep 11, 2026
4,635.00
4,655.00
4,535.00
4,585.00
4,585.00
6,841,032
Sep 10, 2026
4,560.00
4,730.00
4,520.00
4,720.00
4,720.00
6,090,137
Sep 9, 2026
4,780.00
4,780.00
4,625.00
4,625.00
4,625.00
4,731,174
Sep 8, 2026
4,800.00
4,830.00
4,685.00
4,710.00
4,710.00
5,860,895
Sep 7, 2026
4,500.00
4,855.00
4,485.00
4,760.00
4,760.00
14,602,382
Sep 4, 2026
4,435.00
4,490.00
4,340.00
4,415.00
4,415.00
8,321,196
Sep 3, 2026
4,400.00
4,420.00
4,290.00
4,340.00
4,340.00
8,318,790
Sep 2, 2026
4,450.00
4,565.00
4,230.00
4,275.00
4,275.00
21,619,969
Sep 1, 2026
4,315.00
4,315.00
4,315.00
4,315.00
4,315.00
2,565,821
Aug 31, 2026
3,885.00
3,945.00
3,820.00
3,925.00
3,925.00
6,705,834
Aug 28, 2026
3,935.00
4,000.00
3,925.00
3,985.00
3,985.00
4,191,553
Aug 27, 2026
4,005.00
4,005.00
3,865.00
3,865.00
3,865.00
5,075,512
Aug 26, 2026
3,730.00
3,965.00
3,710.00
3,945.00
3,945.00
7,501,023
Aug 25, 2026
3,725.00
3,735.00
3,655.00
3,735.00
3,735.00
4,627,253
Aug 24, 2026
3,820.00
3,825.00
3,745.00
3,765.00
3,765.00
3,012,343
Aug 21, 2026
3,725.00
3,810.00
3,695.00
3,790.00
3,790.00
5,657,747
Aug 20, 2026
3,820.00
3,870.00
3,675.00
3,700.00
3,700.00
11,172,306
Aug 19, 2026
3,750.00
3,910.00
3,750.00
3,845.00
3,845.00
6,190,962
Aug 18, 2026
4,020.00
4,050.00
3,885.00
3,885.00
3,885.00
8,388,357
Aug 17, 2026
4,205.00
4,225.00
4,025.00
4,050.00
4,050.00
9,834,763
Aug 14, 2026
4,400.00
4,400.00
4,205.00
4,210.00
4,210.00
9,711,256
Aug 13, 2026
4,130.00
4,295.00
4,115.00
4,225.00
4,225.00
10,528,897
Aug 12, 2026
3,950.00
4,030.00
3,950.00
4,015.00
4,015.00
5,518,694
Aug 11, 2026
3,900.00
4,050.00
3,810.00
4,020.00
4,020.00
7,059,155
Aug 10, 2026
3,920.00
3,995.00
3,915.00
3,960.00
3,960.00
5,520,852
Aug 7, 2026
3,990.00
4,010.00
3,825.00
3,900.00
3,900.00
6,122,456
Aug 6, 2026
4,100.00
4,100.00
3,905.00
3,920.00
3,920.00
6,750,437
Aug 5, 2026
4,095.00
4,125.00
3,980.00
4,000.00
4,000.00
11,200,917
Aug 4, 2026
4,095.00
4,095.00
3,800.00
3,865.00
3,865.00
15,985,914
Aug 3, 2026
3,910.00
3,910.00
3,780.00
3,910.00
3,910.00
6,559,473
Jul 31, 2026
3,555.00
3,555.00
3,555.00
3,555.00
3,555.00
2,827,677
Jul 30, 2026
3,145.00
3,410.00
3,060.00
3,235.00
3,235.00
13,498,456
Jul 29, 2026
3,315.00
3,335.00
2,990.00
3,150.00
3,150.00
14,988,381
Jul 28, 2026
3,425.00
3,460.00
3,315.00
3,315.00
3,315.00
10,269,157
Jul 27, 2026
3,655.00
3,710.00
3,525.00
3,680.00
3,680.00
8,434,819
Jul 24, 2026
3,805.00
4,010.00
3,750.00
3,750.00
3,750.00
8,402,604
Jul 23, 2026
3,950.00
4,050.00
3,850.00
3,875.00
3,875.00
7,792,039
Jul 22, 2026
4,000.00
4,000.00
3,830.00
3,850.00
3,850.00
13,032,635
Jul 21, 2026
3,435.00
3,670.00
3,410.00
3,670.00
3,670.00
7,291,531
Jul 20, 2026
3,355.00
3,435.00
3,240.00
3,340.00
3,340.00
8,603,375
Jul 17, 2026
3,470.00
3,570.00
3,370.00
3,370.00
3,370.00
9,354,981
Jul 16, 2026
3,735.00
3,755.00
3,620.00
3,700.00
3,700.00
5,480,451
Jul 15, 2026
3,790.00
3,790.00
3,665.00
3,740.00
3,740.00
6,780,265
Jul 14, 2026
3,830.00
3,860.00
3,515.00
3,660.00
3,660.00
10,809,030
Jul 13, 2026
4,095.00
4,095.00
3,825.00
3,825.00
3,825.00
6,086,965
Jul 9, 2026
3,970.00
4,050.00
3,925.00
3,925.00
3,925.00
5,695,649
Jul 8, 2026
4,000.00
4,040.00
3,955.00
3,995.00
3,995.00
6,014,430
Jul 7, 2026
24.500216
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
4,200.00
4,250.00
3,955.00
4,030.00
4,030.00
7,887,821
Jul 6, 2026
4,250.00
4,325.00
4,110.00
4,125.00
4,100.50
6,323,968
Jul 3, 2026
4,160.00
4,230.00
4,120.00
4,195.00
4,170.08
11,145,005
Jul 2, 2026
4,200.00
4,380.00
4,150.00
4,345.00
4,319.19
6,530,007
Jul 1, 2026
4,315.00
4,380.00
4,225.00
4,335.00
4,309.25
8,491,537
Jun 30, 2026
4,145.00
4,300.00
4,060.00
4,245.00
4,219.79
13,992,183
Jun 29, 2026
3,870.00
4,000.00
3,825.00
3,910.00
3,886.78
9,868,422
Jun 26, 2026
4,150.00
4,185.00
3,880.00
3,880.00
3,856.96
20,184,014
Jun 25, 2026
4,400.00
4,445.00
4,215.00
4,310.00
4,284.40
9,704,419
Jun 24, 2026
4,480.00
4,515.00
4,225.00
4,285.00
4,259.55
14,381,860
Jun 23, 2026
4,720.00
4,785.00
4,515.00
4,535.00
4,508.06
17,083,744
Jun 22, 2026
4,385.00
4,565.00
4,380.00
4,465.00
4,438.48
10,836,913
Jun 18, 2026
4,535.00
4,590.00
4,375.00
4,390.00
4,363.93
12,120,210
Jun 17, 2026
4,495.00
4,535.00
4,380.00
4,460.00
4,433.51
8,409,268
Jun 16, 2026
4,550.00
4,565.00
4,415.00
4,560.00
4,532.92
9,691,060
Jun 15, 2026
4,355.00
4,545.00
4,350.00
4,470.00
4,443.45
10,400,900
Jun 12, 2026
4,410.00
4,415.00
4,165.00
4,180.00
4,155.17
7,806,177
Jun 11, 2026
4,085.00
4,150.00
3,880.00
4,085.00
4,060.74
15,367,556
Jun 10, 2026
4,315.00
4,520.00
4,120.00
4,155.00
4,130.32
14,357,119
Jun 9, 2026
4,180.00
4,475.00
4,130.00
4,475.00
4,448.42
14,307,617
Jun 8, 2026
3,935.00
4,090.00
3,935.00
4,070.00
4,045.83
14,355,996
Jun 5, 2026
4,360.00
4,430.00
4,130.00
4,300.00
4,274.46
10,685,775
Jun 4, 2026
4,600.00
4,685.00
4,430.00
4,430.00
4,403.69
8,958,387
Jun 3, 2026
4,540.00
4,650.00
4,420.00
4,545.00
4,518.01
9,478,437
Jun 2, 2026
4,970.00
4,970.00
4,380.00
4,525.00
4,498.12
14,145,620
Jun 1, 2026
4,440.00
4,710.00
4,440.00
4,555.00
4,527.95
17,045,894
May 29, 2026
4,460.00
4,485.00
4,235.00
4,310.00
4,284.40
20,620,831
May 28, 2026
4,620.00
4,685.00
4,270.00
4,410.00
4,383.81
14,431,497
May 27, 2026
4,475.00
4,690.00
4,450.00
4,640.00
4,612.44
16,927,911
May 26, 2026
4,375.00
4,440.00
4,180.00
4,265.00
4,239.67
18,199,859
May 25, 2026
4,245.00
4,245.00
4,245.00
4,245.00
4,219.79
4,181,502
May 22, 2026
3,765.00
3,880.00
3,675.00
3,860.00
3,837.07
19,537,258
May 21, 2026
3,415.00
3,550.00
3,405.00
3,550.00
3,528.92
5,636,155
May 20, 2026
3,195.00
3,350.00
3,155.00
3,230.00
3,210.82
8,111,772
May 19, 2026
3,475.00
3,495.00
3,100.00
3,155.00
3,136.26
8,398,806
May 18, 2026
3,240.00
3,550.00
3,150.00
3,400.00
3,379.81
6,249,186
May 15, 2026
3,425.00
3,555.00
3,200.00
3,260.00
3,240.64
6,680,609
May 14, 2026
3,585.00
3,590.00
3,385.00
3,405.00
3,384.78
6,305,692
May 13, 2026
3,625.00
3,680.00
3,400.00
3,495.00
3,474.24
8,651,831
May 12, 2026
3,835.00
3,910.00
3,700.00
3,700.00
3,678.02
9,538,278
May 11, 2026
3,575.00
3,985.00
3,565.00
3,880.00
3,856.96
7,943,859
May 8, 2026
3,320.00
3,670.00
3,320.00
3,630.00
3,608.44
8,599,780
May 7, 2026
3,430.00
3,430.00
3,295.00
3,420.00
3,399.69
7,619,708
May 6, 2026
3,470.00
3,470.00
3,155.00
3,430.00
3,409.63
36,338,977
May 5, 2026
3,155.00
3,155.00
3,155.00
3,155.00
3,136.26
8,515,330
May 4, 2026
2,870.00
2,870.00
2,870.00
2,870.00
2,852.95
3,450,749
Apr 30, 2026
2,665.00
2,685.00
2,565.00
2,610.00
2,594.50
16,785,387
Apr 29, 2026
2,550.00
2,595.00
2,500.00
2,575.00
2,559.71
11,761,568
Apr 28, 2026
2,490.00
2,675.00
2,485.00
2,615.00
2,599.47
22,923,298
Apr 27, 2026
2,470.00
2,575.00
2,410.00
2,435.00
2,420.54
23,842,383
Apr 24, 2026
2,340.00
2,435.00
2,330.00
2,435.00
2,420.54
21,684,950
Apr 23, 2026
2,325.00
2,335.00
2,170.00
2,215.00
2,201.84
28,172,336
Apr 22, 2026
2,120.00
2,295.00
2,110.00
2,295.00
2,281.37
23,044,579
Apr 21, 2026
1,930.00
2,090.00
1,925.00
2,090.00
2,077.59
17,347,421
Apr 20, 2026
1,960.00
1,965.00
1,895.00
1,900.00
1,888.72
11,027,820
Apr 17, 2026
1,930.00
1,955.00
1,885.00
1,925.00
1,913.57
15,450,213
Apr 16, 2026
1,850.00
1,930.00
1,810.00
1,895.00
1,883.74
16,504,496
Apr 15, 2026
1,805.00
1,845.00
1,770.00
1,790.00
1,779.37
20,848,384
Apr 14, 2026
1,645.00
1,745.00
1,640.00
1,720.00
1,709.78
11,909,857
Apr 13, 2026
1,645.00
1,665.00
1,620.00
1,620.00
1,610.38
8,802,674
Apr 10, 2026
1,600.00
1,605.00
1,570.00
1,575.00
1,565.65
5,381,936
Apr 9, 2026
1,600.00
1,600.00
1,550.00
1,575.00
1,565.65
8,061,675
Apr 8, 2026
1,520.00
1,585.00
1,505.00
1,580.00
1,570.62
12,976,420
Apr 7, 2026
1,480.00
1,480.00
1,430.00
1,470.00
1,461.27
6,910,617
Apr 2, 2026
1,500.00
1,510.00
1,445.00
1,465.00
1,456.30
8,691,522
Apr 1, 2026
1,550.00
1,550.00
1,460.00
1,465.00
1,456.30
10,756,280
Mar 31, 2026
1,525.00
1,540.00
1,490.00
1,490.00
1,481.15
10,218,910
Mar 30, 2026
1,540.00
1,555.00
1,505.00
1,510.00
1,501.03
7,235,491
Mar 27, 2026
1,560.00
1,585.00
1,545.00
1,585.00
1,575.59
6,833,766
Mar 26, 2026
1,610.00
1,640.00
1,590.00
1,590.00
1,580.56
7,031,916
Mar 25, 2026
1,665.00
1,665.00
1,620.00
1,620.00
1,610.38
5,839,950
Mar 24, 2026
1,655.00
1,665.00
1,600.00
1,620.00
1,610.38
5,324,085
Mar 23, 2026
1,630.00
1,645.00
1,600.00
1,625.00
1,615.35
6,372,639
Mar 20, 2026
1,685.00
1,715.00
1,655.00
1,700.00
1,689.90
7,874,444
Mar 19, 2026
1,700.00
1,705.00
1,665.00
1,680.00
1,670.02
6,764,438
Mar 18, 2026
1,730.00
1,745.00
1,725.00
1,730.00
1,719.72
6,009,078
Mar 17, 2026
1,730.00
1,740.00
1,715.00
1,730.00
1,719.72
4,260,491
Mar 16, 2026
1,720.00
1,740.00
1,710.00
1,710.00
1,699.84
4,423,319
Mar 13, 2026
1,730.00
1,745.00
1,720.00
1,720.00
1,709.78
6,467,628
Mar 12, 2026
1,745.00
1,815.00
1,735.00
1,785.00
1,774.40
6,354,849
Mar 11, 2026
1,760.00
1,780.00
1,720.00
1,765.00
1,754.52
5,783,121
Mar 10, 2026
1,730.00
1,730.00
1,685.00
1,705.00
1,694.87
5,273,491
Mar 9, 2026
1,620.00
1,665.00
1,610.00
1,665.00
1,655.11
11,475,137
Mar 6, 2026
1,745.00
1,790.00
1,735.00
1,765.00
1,754.52
4,418,206
Mar 5, 2026
1,760.00
1,800.00
1,750.00
1,775.00
1,764.46
7,826,693
Mar 4, 2026
1,760.00
1,780.00
1,715.00
1,720.00
1,709.78
11,024,269
Mar 3, 2026
1,900.00
1,910.00
1,815.00
1,815.00
1,804.22
9,621,376
Mar 2, 2026
1,945.00
1,945.00
1,880.00
1,900.00
1,888.72
8,811,661
Feb 26, 2026
1,895.00
1,975.00
1,850.00
1,945.00
1,933.45
13,692,370
Feb 25, 2026
1,840.00
1,870.00
1,830.00
1,870.00
1,858.89
7,857,623
Feb 24, 2026
1,810.00
1,825.00
1,795.00
1,825.00
1,814.16
6,740,003
Feb 23, 2026
1,880.00
1,880.00
1,790.00
1,795.00
1,784.34
15,948,909
Feb 11, 2026
1,795.00
1,865.00
1,795.00
1,855.00
1,843.98
8,232,637
Feb 10, 2026
1,860.00
1,865.00
1,820.00
1,845.00
1,834.04
10,813,438
Feb 9, 2026
1,760.00
1,870.00
1,760.00
1,830.00
1,819.13
11,613,075
Feb 6, 2026
1,745.00
1,755.00
1,690.00
1,710.00
1,699.84
10,786,108
Feb 5, 2026
1,750.00
1,800.00
1,740.00
1,770.00
1,759.49
15,699,947
Feb 4, 2026
1,760.00
1,810.00
1,740.00
1,800.00
1,789.31
11,261,034
Feb 3, 2026
1,740.00
1,805.00
1,720.00
1,795.00
1,784.34
11,037,015
Feb 2, 2026
1,715.00
1,740.00
1,685.00
1,705.00
1,694.87
8,793,337
Jan 30, 2026
1,770.00
1,775.00
1,735.00
1,760.00
1,749.55
10,669,850
Jan 29, 2026
1,780.00
1,815.00
1,770.00
1,780.00
1,769.43
9,803,415
Jan 28, 2026
1,755.00
1,800.00
1,740.00
1,780.00
1,769.43
9,806,198
Jan 27, 2026
1,755.00
1,820.00
1,750.00
1,775.00
1,764.46
11,706,065
Jan 26, 2026
1,740.00
1,790.00
1,720.00
1,770.00
1,759.49
23,813,770
Jan 23, 2026
1,525.00
1,630.00
1,525.00
1,630.00
1,620.32
21,949,189
Jan 22, 2026
1,495.00
1,525.00
1,465.00
1,485.00
1,476.18
7,732,602
Jan 21, 2026
1,470.00
1,495.00
1,450.00
1,465.00
1,456.30
8,433,519
Jan 20, 2026
1,480.00
1,500.00
1,470.00
1,485.00
1,476.18
5,623,268
Jan 19, 2026
1,510.00
1,510.00
1,465.00
1,485.00
1,476.18
5,649,790
Jan 16, 2026
1,500.00
1,525.00
1,490.00
1,505.00
1,496.06
10,170,235
Jan 15, 2026
1,500.00
1,500.00
1,465.00
1,490.00
1,481.15
7,795,923
Jan 14, 2026
1,485.00
1,500.00
1,480.00
1,500.00
1,491.09
6,058,106
Jan 13, 2026
1,455.00
1,485.00
1,450.00
1,485.00
1,476.18
9,900,355
Jan 12, 2026
1,445.00
1,450.00
1,425.00
1,445.00
1,436.42
4,084,929
Jan 9, 2026
1,455.00
1,460.00
1,415.00
1,420.00
1,411.57
7,989,973
Jan 8, 2026
1,495.00
1,500.00
1,435.00
1,445.00
1,436.42
8,133,244
Jan 7, 2026
1,490.00
1,505.00
1,475.00
1,490.00
1,481.15
7,065,696
Jan 6, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
1,505.00
1,505.00
1,480.00
1,485.00
1,476.18
7,914,854
Jan 5, 2026
1,510.00
1,530.00
1,495.00
1,525.00
1,487.11
13,343,442
Jan 2, 2026
1,450.00
1,495.00
1,440.00
1,470.00
1,433.48
11,449,412
Dec 31, 2025
1,420.00
1,450.00
1,415.00
1,430.00
1,394.47
6,354,048
Dec 30, 2025
1,405.00
1,430.00
1,400.00
1,420.00
1,384.72
4,276,067
Dec 29, 2025
1,390.00
1,425.00
1,380.00
1,420.00
1,384.72
6,343,754
Dec 26, 2025
1,390.00
1,395.00
1,380.00
1,385.00
1,350.59
3,000,352
Dec 24, 2025
1,395.00
1,400.00
1,380.00
1,380.00
1,345.72
3,022,674
Dec 23, 2025
1,405.00
1,405.00
1,380.00
1,390.00
1,355.47
5,114,619
Dec 22, 2025
1,430.00
1,435.00
1,390.00
1,400.00
1,365.22
5,675,053
Dec 19, 2025
1,440.00
1,445.00
1,410.00
1,410.00
1,374.97
8,034,656
Dec 18, 2025
1,425.00
1,445.00
1,415.00
1,420.00
1,384.72
5,247,800
Dec 17, 2025
1,435.00
1,455.00
1,425.00
1,425.00
1,389.60
8,490,679
Dec 16, 2025
1,420.00
1,450.00
1,415.00
1,420.00
1,384.72
8,922,061
Dec 15, 2025
1,385.00
1,450.00
1,385.00
1,420.00
1,384.72
9,540,796
Dec 12, 2025
1,390.00
1,415.00
1,380.00
1,405.00
1,370.10
5,029,971
Dec 11, 2025
1,445.00
1,450.00
1,395.00
1,395.00
1,360.34
8,965,596
Dec 10, 2025
1,435.00
1,460.00
1,425.00
1,460.00
1,423.73
8,224,726
Dec 9, 2025
1,435.00
1,440.00
1,415.00
1,420.00
1,384.72
4,993,367
Dec 8, 2025
1,430.00
1,440.00
1,405.00
1,440.00
1,404.23
5,746,578
Dec 5, 2025
1,420.00
1,445.00
1,405.00
1,425.00
1,389.60
7,682,537
Dec 4, 2025
1,405.00
1,415.00
1,385.00
1,405.00
1,370.10
6,241,494
Dec 3, 2025
1,405.00
1,435.00
1,400.00
1,400.00
1,365.22
9,738,032
Dec 2, 2025
1,445.00
1,460.00
1,410.00
1,415.00
1,379.85
11,326,485
Dec 1, 2025
1,420.00
1,450.00
1,400.00
1,445.00
1,409.10
19,274,425
Nov 28, 2025
1,375.00
1,410.00
1,365.00
1,395.00
1,360.34
17,773,470
Nov 27, 2025
1,360.00
1,370.00
1,325.00
1,340.00
1,306.71
19,171,766
Nov 26, 2025
1,220.00
1,300.00
1,215.00
1,300.00
1,267.70
11,771,497
Nov 25, 2025
1,175.00
1,205.00
1,175.00
1,185.00
1,155.56
6,872,636
Nov 24, 2025
1,155.00
1,170.00
1,145.00
1,150.00
1,121.43
9,436,199
Nov 21, 2025
1,130.00
1,155.00
1,130.00
1,145.00
1,116.55
7,293,277
Nov 20, 2025
1,180.00
1,205.00
1,170.00
1,185.00
1,155.56
7,131,739
Nov 19, 2025
1,150.00
1,195.00
1,150.00
1,160.00
1,131.18
6,293,318
Nov 18, 2025
1,220.00
1,220.00
1,170.00
1,170.00
1,140.93
9,021,735
Nov 17, 2025
1,230.00
1,250.00
1,225.00
1,230.00
1,199.44
4,804,227
Nov 14, 2025
1,230.00
1,255.00
1,225.00
1,230.00
1,199.44
4,154,705
Nov 13, 2025
1,240.00
1,255.00
1,235.00
1,245.00
1,214.07
2,865,882
Nov 12, 2025
1,240.00
1,260.00
1,240.00
1,245.00
1,214.07
4,199,743
Nov 11, 2025
1,250.00
1,270.00
1,240.00
1,240.00
1,209.19
5,414,867
Nov 10, 2025
1,250.00
1,260.00
1,250.00
1,250.00
1,218.95
5,195,821
Nov 7, 2025
1,285.00
1,295.00
1,260.00
1,260.00
1,228.70
7,288,497
Nov 6, 2025
1,320.00
1,330.00
1,290.00
1,290.00
1,257.95
7,307,681
Nov 5, 2025
1,295.00
1,330.00
1,285.00
1,330.00
1,296.96
6,722,398
Nov 4, 2025
1,290.00
1,315.00
1,285.00
1,315.00
1,282.33
6,324,011
Nov 3, 2025
1,310.00
1,325.00
1,280.00
1,300.00
1,267.70
10,235,098
Oct 31, 2025
1,300.00
1,325.00
1,290.00
1,310.00
1,277.46
7,057,671
Oct 30, 2025
1,305.00
1,325.00
1,300.00
1,310.00
1,277.46
5,190,139
