Taiwan - Delayed Quote
TWD
Elitegroup Computer Systems Co.,Ltd. (2331.TW)
17.35
+0.25
(+1.46%)
At close: 1:30:29 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
16.80 | 17.55 | 16.80 | 17.35 | 17.35 | 822,750 |
|
Oct 30, 2026
|
17.55 | 17.60 | 17.05 | 17.10 | 17.10 | 1,656,582 |
|
Oct 29, 2026
|
18.05 | 18.05 | 17.80 | 17.85 | 17.85 | 397,500 |
|
Oct 28, 2026
|
18.00 | 18.20 | 17.95 | 18.05 | 18.05 | 616,544 |
|
Oct 27, 2026
|
18.20 | 18.20 | 17.65 | 17.85 | 17.85 | 842,139 |
|
Oct 23, 2026
|
17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
|
Oct 22, 2026
|
18.25 | 18.25 | 17.90 | 17.95 | 17.95 | 1,075,700 |
|
Oct 21, 2026
|
18.20 | 18.35 | 18.05 | 18.10 | 18.10 | 461,084 |
|
Oct 20, 2026
|
17.85 | 18.30 | 17.85 | 18.00 | 18.00 | 649,050 |
|
Oct 19, 2026
|
18.30 | 18.30 | 17.85 | 17.95 | 17.95 | 1,069,214 |
|
Oct 16, 2026
|
18.30 | 18.70 | 18.30 | 18.35 | 18.35 | 995,749 |
|
Oct 15, 2026
|
18.55 | 18.95 | 18.25 | 18.25 | 18.25 | 1,606,500 |
|
Oct 14, 2026
|
18.60 | 18.75 | 18.55 | 18.60 | 18.60 | 1,523,441 |
|
Oct 13, 2026
|
18.65 | 18.70 | 18.40 | 18.40 | 18.40 | 1,039,021 |
|
Oct 12, 2026
|
18.65 | 18.90 | 18.65 | 18.70 | 18.70 | 544,971 |
|
Oct 8, 2026
|
19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 604,185 |
|
Oct 7, 2026
|
19.05 | 19.10 | 18.90 | 19.00 | 19.00 | 691,574 |
|
Oct 6, 2026
|
18.85 | 18.90 | 18.75 | 18.80 | 18.80 | 678,759 |
|
Oct 5, 2026
|
19.20 | 19.35 | 18.80 | 18.80 | 18.80 | 926,000 |
|
Oct 2, 2026
|
19.10 | 19.10 | 18.90 | 19.05 | 19.05 | 484,499 |
|
Oct 1, 2026
|
19.20 | 19.25 | 19.05 | 19.15 | 19.15 | 698,388 |
|
Sep 30, 2026
|
18.95 | 19.20 | 18.75 | 19.20 | 19.20 | 1,096,305 |
|
Sep 29, 2026
|
18.75 | 19.00 | 18.70 | 18.70 | 18.70 | 537,426 |
|
Sep 24, 2026
|
19.00 | 19.00 | 18.80 | 18.85 | 18.85 | 547,679 |
|
Sep 23, 2026
|
19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 521,035 |
|
Sep 22, 2026
|
19.55 | 19.65 | 19.20 | 19.20 | 19.20 | 634,964 |
|
Sep 21, 2026
|
19.05 | 19.45 | 18.80 | 19.40 | 19.40 | 1,479,832 |
|
Sep 18, 2026
|
19.15 | 19.25 | 18.90 | 18.90 | 18.90 | 850,427 |
|
Sep 17, 2026
|
18.95 | 19.25 | 18.80 | 19.00 | 19.00 | 1,583,922 |
|
Sep 16, 2026
|
18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 603,200 |
|
Sep 15, 2026
|
18.75 | 18.90 | 18.50 | 18.50 | 18.50 | 723,210 |
|
Sep 14, 2026
|
18.50 | 18.85 | 18.40 | 18.70 | 18.70 | 673,200 |
|
Sep 11, 2026
|
18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 788,882 |
|
Sep 10, 2026
|
19.00 | 19.05 | 18.75 | 18.75 | 18.75 | 1,027,545 |
|
Sep 9, 2026
|
19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 851,330 |
|
Sep 8, 2026
|
19.25 | 19.30 | 18.90 | 19.00 | 19.00 | 1,457,263 |
|
Sep 7, 2026
|
19.90 | 19.90 | 19.25 | 19.35 | 19.35 | 1,113,514 |
|
Sep 4, 2026
|
19.55 | 19.75 | 19.35 | 19.60 | 19.60 | 1,402,804 |
|
Sep 3, 2026
|
19.90 | 20.10 | 19.25 | 19.25 | 19.25 | 2,088,548 |
|
Sep 2, 2026
|
19.70 | 19.85 | 19.55 | 19.85 | 19.85 | 698,420 |
|
Sep 1, 2026
|
19.60 | 19.95 | 19.60 | 19.70 | 19.70 | 1,147,175 |
|
Aug 31, 2026
|
19.50 | 19.90 | 19.45 | 19.60 | 19.60 | 826,671 |
|
Aug 28, 2026
|
20.00 | 20.00 | 19.65 | 19.70 | 19.70 | 828,366 |
|
Aug 27, 2026
|
19.90 | 20.60 | 19.80 | 19.80 | 19.80 | 2,321,893 |
|
Aug 26, 2026
|
19.60 | 19.90 | 19.60 | 19.75 | 19.75 | 597,222 |
|
Aug 25, 2026
|
19.55 | 19.60 | 19.30 | 19.55 | 19.55 | 1,039,796 |
|
Aug 24, 2026
|
19.85 | 20.00 | 19.60 | 19.60 | 19.60 | 857,528 |
|
Aug 21, 2026
|
19.95 | 20.20 | 19.75 | 19.80 | 19.80 | 1,329,011 |
|
Aug 20, 2026
|
19.70 | 20.45 | 19.65 | 19.95 | 19.95 | 2,562,033 |
|
Aug 19, 2026
|
19.70 | 19.85 | 19.35 | 19.50 | 19.50 | 2,778,600 |
|
Aug 18, 2026
|
19.65 | 20.50 | 19.30 | 20.25 | 20.25 | 3,829,399 |
|
Aug 17, 2026
|
20.70 | 20.70 | 19.65 | 19.80 | 19.80 | 5,539,235 |
|
Aug 14, 2026
|
19.20 | 21.00 | 19.15 | 20.70 | 20.70 | 13,121,862 |
|
Aug 13, 2026
|
19.40 | 19.55 | 19.10 | 19.10 | 19.10 | 1,186,527 |
|
Aug 12, 2026
|
19.20 | 19.40 | 19.15 | 19.30 | 19.30 | 1,608,445 |
|
Aug 11, 2026
|
19.65 | 19.70 | 19.10 | 19.20 | 19.20 | 1,669,552 |
|
Aug 10, 2026
|
20.05 | 20.10 | 19.70 | 19.95 | 19.95 | 1,275,762 |
|
Aug 7, 2026
|
19.55 | 19.95 | 19.45 | 19.80 | 19.80 | 1,502,053 |
|
Aug 6, 2026
|
19.60 | 19.60 | 19.10 | 19.35 | 19.35 | 937,068 |
|
Aug 5, 2026
|
19.55 | 20.00 | 19.40 | 19.55 | 19.55 | 2,127,452 |
|
Aug 4, 2026
|
18.50 | 19.30 | 18.45 | 19.30 | 19.30 | 1,878,421 |
|
Aug 3, 2026
|
18.05 | 18.80 | 18.05 | 18.70 | 18.70 | 927,747 |
|
Jul 31, 2026
|
18.15 | 18.50 | 18.10 | 18.40 | 18.40 | 1,165,237 |
|
Jul 30, 2026
|
17.35 | 18.00 | 17.20 | 17.45 | 17.45 | 1,697,300 |
|
Jul 29, 2026
|
18.75 | 18.75 | 17.30 | 17.80 | 17.80 | 3,478,500 |
|
Jul 28, 2026
|
18.60 | 18.75 | 18.45 | 18.50 | 18.50 | 1,976,000 |
|
Jul 27, 2026
|
19.50 | 19.50 | 18.75 | 19.20 | 19.20 | 1,302,063 |
|
Jul 24, 2026
|
19.55 | 19.80 | 19.20 | 19.25 | 19.25 | 1,252,280 |
|
Jul 23, 2026
|
20.10 | 20.25 | 19.65 | 19.75 | 19.75 | 965,135 |
|
Jul 22, 2026
|
20.05 | 20.35 | 20.05 | 20.05 | 20.05 | 1,016,557 |
|
Jul 21, 2026
|
19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 1,324,445 |
|
Jul 20, 2026
|
19.70 | 19.70 | 18.75 | 19.20 | 19.20 | 1,779,631 |
|
Jul 17, 2026
|
20.00 | 20.00 | 19.40 | 19.40 | 19.40 | 2,849,863 |
|
Jul 16, 2026
|
20.70 | 20.85 | 20.30 | 20.40 | 20.40 | 1,421,503 |
|
Jul 15, 2026
|
20.50 | 20.75 | 20.40 | 20.65 | 20.65 | 1,554,052 |
|
Jul 14, 2026
|
21.05 | 21.05 | 19.75 | 20.40 | 20.40 | 3,249,241 |
|
Jul 13, 2026
|
21.05 | 21.10 | 20.65 | 20.90 | 20.90 | 1,719,407 |
|
Jul 9, 2026
|
20.60 | 21.10 | 20.55 | 20.55 | 20.55 | 1,490,988 |
|
Jul 8, 2026
|
20.55 | 20.80 | 20.25 | 20.50 | 20.50 | 2,295,391 |
|
Jul 7, 2026
|
21.40 | 21.40 | 20.50 | 20.55 | 20.55 | 3,137,353 |
|
Jul 6, 2026
|
21.50 | 21.70 | 21.20 | 21.30 | 21.30 | 2,984,741 |
|
Jul 3, 2026
|
20.90 | 21.40 | 20.85 | 21.25 | 21.25 | 2,542,123 |
|
Jul 2, 2026
|
21.00 | 21.40 | 20.80 | 21.10 | 21.10 | 2,047,178 |
|
Jul 1, 2026
|
21.75 | 22.00 | 20.80 | 20.80 | 20.80 | 2,557,013 |
|
Jun 30, 2026
|
21.10 | 21.85 | 20.95 | 21.45 | 21.45 | 3,426,300 |
|
Jun 29, 2026
|
20.80 | 21.20 | 20.65 | 20.95 | 20.95 | 1,659,014 |
|
Jun 26, 2026
|
21.30 | 21.30 | 20.45 | 20.60 | 20.60 | 3,241,006 |
|
Jun 25, 2026
|
21.90 | 22.00 | 21.00 | 21.45 | 21.45 | 3,844,243 |
|
Jun 24, 2026
|
21.85 | 22.75 | 21.60 | 21.75 | 21.75 | 5,438,688 |
|
Jun 23, 2026
|
22.80 | 22.80 | 21.35 | 22.30 | 22.30 | 5,637,395 |
|
Jun 22, 2026
|
22.50 | 23.90 | 22.50 | 22.70 | 22.70 | 6,040,813 |
|
Jun 18, 2026
|
22.05 | 22.80 | 21.95 | 22.40 | 22.40 | 4,155,329 |
|
Jun 17, 2026
|
20.80 | 22.35 | 20.75 | 22.25 | 22.25 | 4,841,670 |
|
Jun 16, 2026
|
21.90 | 21.95 | 21.00 | 21.00 | 21.00 | 2,212,644 |
|
Jun 15, 2026
|
21.85 | 21.85 | 21.40 | 21.60 | 21.60 | 2,353,184 |
|
Jun 12, 2026
|
21.30 | 21.80 | 21.20 | 21.30 | 21.30 | 2,767,777 |
|
Jun 11, 2026
|
20.95 | 21.10 | 20.20 | 20.65 | 20.65 | 3,759,501 |
|
Jun 10, 2026
|
21.75 | 22.60 | 20.55 | 21.15 | 21.15 | 6,153,500 |
|
Jun 9, 2026
|
21.55 | 22.50 | 20.90 | 22.00 | 22.00 | 6,621,150 |
|
Jun 8, 2026
|
20.50 | 21.60 | 20.50 | 21.50 | 21.50 | 3,399,450 |
|
Jun 5, 2026
|
23.10 | 23.15 | 22.25 | 22.70 | 22.70 | 3,898,852 |
|
Jun 4, 2026
|
24.35 | 24.50 | 23.30 | 23.35 | 23.35 | 6,689,720 |
|
Jun 3, 2026
|
25.30 | 25.30 | 24.05 | 24.60 | 24.60 | 12,092,479 |
|
Jun 2, 2026
|
26.00 | 26.50 | 24.80 | 25.60 | 25.60 | 36,495,402 |
|
Jun 1, 2026
|
24.00 | 24.40 | 23.85 | 24.40 | 24.40 | 7,462,723 |
|
May 29, 2026
|
20.60 | 22.20 | 20.45 | 22.20 | 22.20 | 11,867,196 |
|
May 28, 2026
|
20.75 | 21.25 | 20.05 | 20.20 | 20.20 | 3,642,508 |
|
May 27, 2026
|
21.20 | 21.60 | 20.55 | 20.55 | 20.55 | 4,000,490 |
|
May 26, 2026
|
22.00 | 22.00 | 20.65 | 21.15 | 21.15 | 5,455,673 |
|
May 25, 2026
|
21.15 | 22.25 | 21.00 | 21.80 | 21.80 | 12,576,801 |
|
May 22, 2026
|
19.70 | 21.30 | 19.40 | 20.85 | 20.85 | 7,974,204 |
|
May 21, 2026
|
18.90 | 19.70 | 18.90 | 19.60 | 19.60 | 2,028,827 |
|
May 20, 2026
|
18.85 | 19.05 | 18.60 | 18.65 | 18.65 | 1,789,669 |
|
May 19, 2026
|
19.10 | 19.30 | 18.75 | 18.95 | 18.95 | 1,232,016 |
|
May 18, 2026
|
19.25 | 19.30 | 18.75 | 19.00 | 19.00 | 2,188,550 |
|
May 15, 2026
|
20.00 | 20.10 | 19.30 | 19.35 | 19.35 | 3,107,479 |
|
May 14, 2026
|
20.15 | 20.20 | 19.75 | 19.90 | 19.90 | 3,252,209 |
|
May 13, 2026
|
20.45 | 20.45 | 20.05 | 20.10 | 20.10 | 2,051,314 |
|
May 12, 2026
|
21.05 | 21.05 | 20.25 | 20.55 | 20.55 | 1,953,486 |
|
May 11, 2026
|
20.40 | 20.95 | 20.30 | 20.90 | 20.90 | 1,743,400 |
|
May 8, 2026
|
20.60 | 21.05 | 20.25 | 20.35 | 20.35 | 2,471,230 |
|
May 7, 2026
|
21.10 | 21.10 | 20.45 | 20.60 | 20.60 | 3,185,253 |
|
May 6, 2026
|
21.75 | 21.75 | 20.90 | 21.10 | 21.10 | 2,358,375 |
|
May 5, 2026
|
20.80 | 21.40 | 20.70 | 21.40 | 21.40 | 1,378,300 |
|
May 4, 2026
|
20.55 | 20.80 | 20.55 | 20.70 | 20.70 | 1,379,962 |
|
Apr 30, 2026
|
20.55 | 20.85 | 20.45 | 20.55 | 20.55 | 1,589,048 |
|
Apr 29, 2026
|
20.40 | 20.55 | 20.15 | 20.45 | 20.45 | 1,163,511 |
|
Apr 28, 2026
|
20.20 | 20.35 | 19.90 | 20.30 | 20.30 | 1,277,718 |
|
Apr 27, 2026
|
20.35 | 20.45 | 19.75 | 20.25 | 20.25 | 1,973,851 |
|
Apr 24, 2026
|
20.90 | 20.90 | 20.05 | 20.30 | 20.30 | 2,225,303 |
|
Apr 23, 2026
|
22.15 | 22.20 | 20.35 | 20.75 | 20.75 | 4,039,885 |
|
Apr 22, 2026
|
22.35 | 22.35 | 21.95 | 22.05 | 22.05 | 2,283,773 |
|
Apr 21, 2026
|
22.10 | 22.30 | 21.90 | 22.10 | 22.10 | 2,459,681 |
|
Apr 20, 2026
|
22.00 | 22.25 | 21.65 | 21.80 | 21.80 | 2,197,938 |
|
Apr 17, 2026
|
22.20 | 22.30 | 21.75 | 21.80 | 21.80 | 2,591,015 |
|
Apr 16, 2026
|
21.95 | 22.30 | 21.90 | 22.15 | 22.15 | 1,927,956 |
|
Apr 15, 2026
|
22.20 | 22.35 | 21.75 | 21.80 | 21.80 | 2,713,761 |
|
Apr 14, 2026
|
21.50 | 21.80 | 21.45 | 21.70 | 21.70 | 2,119,662 |
|
Apr 13, 2026
|
21.30 | 21.45 | 21.10 | 21.25 | 21.25 | 1,862,048 |
|
Apr 10, 2026
|
21.70 | 21.90 | 21.20 | 21.30 | 21.30 | 1,508,312 |
|
Apr 9, 2026
|
22.15 | 22.15 | 21.45 | 21.55 | 21.55 | 1,709,439 |
|
Apr 8, 2026
|
21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 1,804,524 |
|
Apr 7, 2026
|
21.40 | 21.45 | 20.85 | 20.90 | 20.90 | 1,160,025 |
|
Apr 2, 2026
|
21.50 | 21.80 | 21.05 | 21.05 | 21.05 | 1,484,350 |
|
Apr 1, 2026
|
21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 1,068,968 |
|
Mar 31, 2026
|
21.35 | 21.75 | 20.85 | 20.85 | 20.85 | 1,971,000 |
|
Mar 30, 2026
|
21.30 | 21.75 | 21.25 | 21.45 | 21.45 | 1,471,070 |
|
Mar 27, 2026
|
21.85 | 22.00 | 21.50 | 21.95 | 21.95 | 1,894,908 |
|
Mar 26, 2026
|
22.70 | 22.90 | 22.00 | 22.00 | 22.00 | 2,055,912 |
|
Mar 25, 2026
|
22.75 | 22.90 | 22.30 | 22.45 | 22.45 | 1,930,404 |
|
Mar 24, 2026
|
23.05 | 23.05 | 21.85 | 22.35 | 22.35 | 1,769,850 |
|
Mar 23, 2026
|
22.80 | 23.15 | 22.35 | 22.40 | 22.40 | 1,969,157 |
|
Mar 20, 2026
|
23.45 | 23.95 | 23.40 | 23.50 | 23.50 | 2,017,325 |
|
Mar 19, 2026
|
23.90 | 23.95 | 23.35 | 23.45 | 23.45 | 2,327,520 |
|
Mar 18, 2026
|
24.60 | 24.65 | 23.90 | 24.10 | 24.10 | 3,814,362 |
|
Mar 17, 2026
|
24.20 | 24.50 | 23.90 | 24.20 | 24.20 | 3,358,664 |
|
Mar 16, 2026
|
24.00 | 24.10 | 23.10 | 23.50 | 23.50 | 2,414,394 |
|
Mar 13, 2026
|
23.90 | 24.25 | 23.55 | 23.70 | 23.70 | 3,172,565 |
|
Mar 12, 2026
|
24.15 | 24.45 | 24.00 | 24.15 | 24.15 | 2,169,168 |
|
Mar 11, 2026
|
23.60 | 24.75 | 23.60 | 24.60 | 24.60 | 3,055,687 |
|
Mar 10, 2026
|
23.20 | 23.35 | 22.70 | 23.05 | 23.05 | 2,821,292 |
|
Mar 9, 2026
|
22.60 | 22.70 | 21.80 | 22.50 | 22.50 | 5,522,710 |
|
Mar 6, 2026
|
24.20 | 24.65 | 23.85 | 24.20 | 24.20 | 2,563,834 |
|
Mar 5, 2026
|
24.20 | 24.70 | 23.80 | 24.10 | 24.10 | 3,231,859 |
|
Mar 4, 2026
|
25.65 | 25.70 | 23.50 | 23.50 | 23.50 | 6,989,944 |
|
Mar 3, 2026
|
26.90 | 27.40 | 25.90 | 26.00 | 26.00 | 4,862,608 |
|
Mar 2, 2026
|
26.20 | 27.30 | 26.05 | 26.95 | 26.95 | 3,298,450 |
|
Feb 26, 2026
|
27.90 | 27.90 | 27.20 | 27.60 | 27.60 | 4,860,798 |
|
Feb 25, 2026
|
28.15 | 28.40 | 27.50 | 27.60 | 27.60 | 8,336,299 |
|
Feb 24, 2026
|
27.00 | 28.35 | 26.95 | 28.15 | 28.15 | 16,022,762 |
|
Feb 23, 2026
|
25.50 | 26.95 | 25.35 | 26.70 | 26.70 | 8,064,047 |
|
Feb 11, 2026
|
25.25 | 25.45 | 25.10 | 25.35 | 25.35 | 2,102,310 |
|
Feb 10, 2026
|
25.50 | 25.60 | 25.05 | 25.25 | 25.25 | 2,123,231 |
|
Feb 9, 2026
|
26.20 | 26.20 | 25.40 | 25.40 | 25.40 | 2,390,810 |
|
Feb 6, 2026
|
25.90 | 25.90 | 24.70 | 25.25 | 25.25 | 4,803,507 |
|
Feb 5, 2026
|
27.05 | 27.30 | 26.05 | 26.10 | 26.10 | 4,602,143 |
|
Feb 4, 2026
|
26.40 | 27.35 | 26.35 | 27.30 | 27.30 | 3,729,734 |
|
Feb 3, 2026
|
27.00 | 27.55 | 26.40 | 26.45 | 26.45 | 5,083,052 |
|
Feb 2, 2026
|
26.40 | 27.30 | 25.80 | 26.25 | 26.25 | 8,415,564 |
|
Jan 30, 2026
|
27.30 | 27.90 | 26.60 | 26.90 | 26.90 | 6,674,206 |
|
Jan 29, 2026
|
28.90 | 28.90 | 27.40 | 27.50 | 27.50 | 11,438,653 |
|
Jan 28, 2026
|
29.10 | 29.75 | 28.80 | 28.95 | 28.95 | 15,037,662 |
|
Jan 27, 2026
|
30.00 | 30.05 | 28.50 | 29.65 | 29.65 | 32,626,122 |
|
Jan 26, 2026
|
27.75 | 29.75 | 27.70 | 29.70 | 29.70 | 25,772,797 |
|
Jan 23, 2026
|
28.10 | 28.40 | 26.80 | 27.40 | 27.40 | 8,259,177 |
|
Jan 22, 2026
|
28.15 | 29.20 | 27.65 | 27.65 | 27.65 | 13,347,989 |
|
Jan 21, 2026
|
28.30 | 28.55 | 27.50 | 27.80 | 27.80 | 11,924,061 |
|
Jan 20, 2026
|
29.55 | 29.80 | 28.30 | 28.55 | 28.55 | 28,406,042 |
|
Jan 19, 2026
|
27.85 | 29.95 | 27.65 | 29.95 | 29.95 | 31,120,483 |
|
Jan 16, 2026
|
29.00 | 29.10 | 27.20 | 27.25 | 27.25 | 22,900,732 |
|
Jan 15, 2026
|
29.80 | 30.35 | 27.75 | 28.95 | 28.95 | 56,011,935 |
|
Jan 14, 2026
|
27.90 | 28.80 | 27.85 | 28.80 | 28.80 | 24,480,444 |
|
Jan 13, 2026
|
24.00 | 26.20 | 23.90 | 26.20 | 26.20 | 33,096,069 |
|
Jan 12, 2026
|
23.20 | 24.20 | 23.10 | 23.85 | 23.85 | 5,908,380 |
|
Jan 9, 2026
|
23.60 | 23.65 | 22.65 | 23.00 | 23.00 | 3,516,553 |
|
Jan 8, 2026
|
24.05 | 24.05 | 23.00 | 23.30 | 23.30 | 4,549,775 |
|
Jan 7, 2026
|
23.40 | 24.15 | 23.20 | 23.85 | 23.85 | 6,848,975 |
|
Jan 6, 2026
|
22.60 | 23.35 | 22.50 | 23.15 | 23.15 | 4,150,963 |
|
Jan 5, 2026
|
23.15 | 23.20 | 22.25 | 22.60 | 22.60 | 4,288,673 |
|
Jan 2, 2026
|
22.30 | 22.90 | 22.30 | 22.85 | 22.85 | 3,872,693 |
|
Dec 31, 2025
|
22.35 | 22.60 | 22.10 | 22.15 | 22.15 | 3,124,300 |
|
Dec 30, 2025
|
22.55 | 22.55 | 22.15 | 22.25 | 22.25 | 3,135,050 |
|
Dec 29, 2025
|
22.95 | 23.05 | 22.60 | 22.60 | 22.60 | 2,610,480 |
|
Dec 26, 2025
|
23.10 | 23.20 | 22.65 | 22.85 | 22.85 | 3,908,884 |
|
Dec 24, 2025
|
23.30 | 23.45 | 22.90 | 23.00 | 23.00 | 2,271,058 |
|
Dec 23, 2025
|
24.20 | 24.20 | 23.10 | 23.15 | 23.15 | 5,165,540 |
|
Dec 22, 2025
|
23.40 | 23.95 | 23.35 | 23.95 | 23.95 | 4,352,118 |
|
Dec 19, 2025
|
23.25 | 23.50 | 22.90 | 23.35 | 23.35 | 4,604,569 |
|
Dec 18, 2025
|
22.85 | 23.40 | 22.85 | 23.15 | 23.15 | 6,389,406 |
|
Dec 17, 2025
|
24.00 | 24.20 | 22.80 | 22.90 | 22.90 | 12,628,934 |
|
Dec 16, 2025
|
25.85 | 26.30 | 24.05 | 24.10 | 24.10 | 20,543,745 |
|
Dec 15, 2025
|
25.15 | 26.50 | 24.50 | 26.10 | 26.10 | 52,784,719 |
|
Dec 12, 2025
|
23.10 | 25.15 | 22.70 | 25.15 | 25.15 | 34,190,429 |
|
Dec 11, 2025
|
21.50 | 22.90 | 21.45 | 22.90 | 22.90 | 20,719,191 |
|
Dec 10, 2025
|
21.65 | 21.65 | 20.75 | 20.85 | 20.85 | 1,791,406 |
|
Dec 9, 2025
|
21.15 | 21.50 | 21.00 | 21.45 | 21.45 | 1,537,374 |
|
Dec 8, 2025
|
21.05 | 21.20 | 20.80 | 21.15 | 21.15 | 1,126,429 |
|
Dec 5, 2025
|
21.35 | 21.45 | 21.05 | 21.05 | 21.05 | 1,403,204 |
|
Dec 4, 2025
|
21.25 | 21.70 | 21.20 | 21.35 | 21.35 | 2,862,324 |
|
Dec 3, 2025
|
20.80 | 21.20 | 20.75 | 21.05 | 21.05 | 2,016,185 |
|
Dec 2, 2025
|
21.00 | 21.05 | 20.50 | 20.60 | 20.60 | 1,234,051 |
|
Dec 1, 2025
|
21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 2,266,774 |
|
Nov 28, 2025
|
20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 1,302,427 |
|
Nov 27, 2025
|
20.60 | 20.95 | 20.50 | 20.90 | 20.90 | 1,607,092 |
|
Nov 26, 2025
|
20.20 | 20.55 | 20.20 | 20.45 | 20.45 | 1,126,987 |
|
Nov 25, 2025
|
19.90 | 20.15 | 19.80 | 20.10 | 20.10 | 1,273,244 |
|
Nov 24, 2025
|
20.15 | 20.35 | 19.55 | 19.65 | 19.65 | 1,251,130 |
|
Nov 21, 2025
|
20.00 | 20.20 | 19.70 | 19.90 | 19.90 | 2,195,246 |
|
Nov 20, 2025
|
20.70 | 21.00 | 20.25 | 20.40 | 20.40 | 1,503,362 |
|
Nov 19, 2025
|
20.45 | 20.80 | 20.00 | 20.40 | 20.40 | 2,758,100 |
|
Nov 18, 2025
|
20.70 | 20.70 | 20.15 | 20.20 | 20.20 | 1,506,110 |
|
Nov 17, 2025
|
20.85 | 21.35 | 20.60 | 20.75 | 20.75 | 2,652,610 |
|
Nov 14, 2025
|
21.00 | 21.20 | 20.50 | 20.50 | 20.50 | 2,203,771 |
|
Nov 13, 2025
|
20.50 | 21.50 | 20.40 | 21.15 | 21.15 | 4,591,476 |
|
Nov 12, 2025
|
20.00 | 20.35 | 20.00 | 20.30 | 20.30 | 1,327,248 |
|
Nov 11, 2025
|
19.85 | 20.50 | 19.85 | 20.00 | 20.00 | 1,591,386 |
|
Nov 10, 2025
|
20.00 | 20.00 | 19.50 | 19.85 | 19.85 | 1,563,146 |
|
Nov 7, 2025
|
20.10 | 20.25 | 19.65 | 20.20 | 20.20 | 1,517,146 |
|
Nov 6, 2025
|
19.90 | 20.35 | 19.80 | 20.30 | 20.30 | 1,504,538 |
|
Nov 5, 2025
|
19.75 | 19.75 | 19.15 | 19.70 | 19.70 | 1,345,133 |
|
Nov 4, 2025
|
20.20 | 20.35 | 19.55 | 19.55 | 19.55 | 2,079,461 |
|
Nov 3, 2025
|
20.35 | 20.65 | 20.20 | 20.20 | 20.20 | 1,070,473 |
