Taiwan - Delayed Quote
TWD
D-Link Corporation (2332.TW)
18.10
-1.15
(-5.97%)
At close: 1:30:38 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 3, 2026
|
19.00 | 19.15 | 18.10 | 18.10 | 18.10 | 5,622,455 |
|
Nov 2, 2026
|
19.10 | 19.50 | 18.90 | 19.25 | 19.25 | 3,851,446 |
|
Oct 30, 2026
|
19.60 | 19.75 | 19.05 | 19.40 | 19.40 | 4,745,466 |
|
Oct 29, 2026
|
20.50 | 20.60 | 20.00 | 20.00 | 20.00 | 4,498,623 |
|
Oct 28, 2026
|
20.70 | 20.90 | 20.35 | 20.55 | 20.55 | 4,067,255 |
|
Oct 27, 2026
|
20.75 | 21.05 | 20.05 | 20.40 | 20.40 | 5,824,813 |
|
Oct 23, 2026
|
20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
|
Oct 22, 2026
|
21.35 | 21.50 | 20.65 | 20.65 | 20.65 | 6,986,650 |
|
Oct 21, 2026
|
21.10 | 22.00 | 21.00 | 21.25 | 21.25 | 14,531,085 |
|
Oct 20, 2026
|
20.50 | 21.25 | 20.50 | 20.60 | 20.60 | 7,384,319 |
|
Oct 19, 2026
|
20.90 | 20.95 | 20.30 | 20.65 | 20.65 | 8,805,127 |
|
Oct 16, 2026
|
20.50 | 21.65 | 20.50 | 21.35 | 21.35 | 23,340,395 |
|
Oct 15, 2026
|
20.30 | 20.80 | 20.20 | 20.25 | 20.25 | 5,119,794 |
|
Oct 14, 2026
|
20.65 | 21.25 | 20.45 | 20.90 | 20.90 | 6,984,781 |
|
Oct 13, 2026
|
20.55 | 20.90 | 20.20 | 20.35 | 20.35 | 5,087,261 |
|
Oct 12, 2026
|
20.30 | 21.00 | 20.30 | 20.90 | 20.90 | 5,486,962 |
|
Oct 8, 2026
|
21.10 | 21.30 | 20.70 | 20.80 | 20.80 | 14,851,415 |
|
Oct 7, 2026
|
20.50 | 21.30 | 20.25 | 21.10 | 21.10 | 9,950,461 |
|
Oct 6, 2026
|
20.40 | 20.70 | 20.20 | 20.40 | 20.40 | 6,722,743 |
|
Oct 5, 2026
|
20.70 | 20.70 | 20.00 | 20.15 | 20.15 | 7,122,746 |
|
Oct 2, 2026
|
20.25 | 20.45 | 20.15 | 20.45 | 20.45 | 4,297,909 |
|
Oct 1, 2026
|
20.60 | 20.60 | 20.15 | 20.15 | 20.15 | 5,280,117 |
|
Sep 30, 2026
|
20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 8,062,640 |
|
Sep 29, 2026
|
20.05 | 20.30 | 19.95 | 20.10 | 20.10 | 5,192,215 |
|
Sep 24, 2026
|
19.90 | 20.10 | 19.75 | 20.10 | 20.10 | 7,132,378 |
|
Sep 23, 2026
|
20.20 | 20.85 | 19.80 | 20.40 | 20.40 | 12,374,813 |
|
Sep 22, 2026
|
21.15 | 21.15 | 20.00 | 20.20 | 20.20 | 18,871,069 |
|
Sep 21, 2026
|
19.50 | 20.60 | 19.50 | 20.55 | 20.55 | 16,709,626 |
|
Sep 18, 2026
|
19.50 | 19.70 | 19.35 | 19.45 | 19.45 | 4,535,627 |
|
Sep 17, 2026
|
19.35 | 19.80 | 19.35 | 19.40 | 19.40 | 5,722,321 |
|
Sep 16, 2026
|
18.80 | 19.40 | 18.80 | 19.35 | 19.35 | 11,617,673 |
|
Sep 15, 2026
|
18.90 | 19.20 | 18.75 | 18.80 | 18.80 | 8,479,103 |
|
Sep 14, 2026
|
18.80 | 19.10 | 18.65 | 18.90 | 18.90 | 6,369,752 |
|
Sep 11, 2026
|
18.85 | 19.15 | 18.65 | 19.00 | 19.00 | 6,699,243 |
|
Sep 10, 2026
|
19.25 | 19.25 | 18.80 | 18.85 | 18.85 | 3,545,405 |
|
Sep 9, 2026
|
18.85 | 19.30 | 18.85 | 19.15 | 19.15 | 5,839,304 |
|
Sep 8, 2026
|
19.40 | 19.50 | 18.75 | 18.75 | 18.75 | 6,637,905 |
|
Sep 7, 2026
|
19.70 | 19.80 | 19.15 | 19.45 | 19.45 | 11,571,110 |
|
Sep 4, 2026
|
19.05 | 19.80 | 18.65 | 19.55 | 19.55 | 20,113,904 |
|
Sep 3, 2026
|
19.75 | 19.95 | 18.65 | 18.65 | 18.65 | 16,701,535 |
|
Sep 2, 2026
|
19.75 | 19.80 | 19.30 | 19.30 | 19.30 | 12,511,968 |
|
Sep 1, 2026
|
20.10 | 20.35 | 19.85 | 19.85 | 19.85 | 7,751,980 |
|
Aug 31, 2026
|
20.05 | 20.50 | 19.90 | 19.90 | 19.90 | 12,210,252 |
|
Aug 28, 2026
|
20.50 | 20.90 | 20.05 | 20.40 | 20.40 | 11,705,078 |
|
Aug 27, 2026
|
20.45 | 20.55 | 20.15 | 20.30 | 20.30 | 10,428,824 |
|
Aug 26, 2026
|
20.20 | 20.60 | 20.00 | 20.00 | 20.00 | 11,388,548 |
|
Aug 25, 2026
|
20.35 | 20.35 | 19.80 | 20.10 | 20.10 | 11,779,041 |
|
Aug 24, 2026
|
20.30 | 20.85 | 20.30 | 20.35 | 20.35 | 12,690,732 |
|
Aug 21, 2026
|
20.40 | 20.95 | 20.10 | 20.20 | 20.20 | 12,957,996 |
|
Aug 20, 2026
|
21.00 | 21.25 | 20.50 | 20.50 | 20.50 | 12,430,908 |
|
Aug 19, 2026
|
20.55 | 21.25 | 20.50 | 20.70 | 20.70 | 12,680,409 |
|
Aug 18, 2026
|
22.00 | 22.05 | 21.00 | 21.00 | 21.00 | 20,946,185 |
|
Aug 17, 2026
|
22.60 | 23.30 | 21.90 | 22.00 | 22.00 | 22,457,712 |
|
Aug 14, 2026
|
22.90 | 23.30 | 22.55 | 22.60 | 22.60 | 29,320,737 |
|
Aug 13, 2026
|
22.55 | 23.50 | 22.25 | 22.65 | 22.65 | 36,034,770 |
|
Aug 12, 2026
|
22.90 | 22.90 | 22.20 | 22.30 | 22.30 | 21,089,810 |
|
Aug 11, 2026
|
23.75 | 23.80 | 22.55 | 22.60 | 22.60 | 38,582,688 |
|
Aug 10, 2026
|
22.15 | 23.80 | 22.15 | 23.60 | 23.60 | 40,163,638 |
|
Aug 7, 2026
|
22.55 | 23.10 | 22.10 | 22.15 | 22.15 | 25,281,001 |
|
Aug 6, 2026
|
23.25 | 23.35 | 22.25 | 22.70 | 22.70 | 31,391,766 |
|
Aug 5, 2026
|
24.10 | 24.95 | 22.80 | 22.90 | 22.90 | 71,777,997 |
|
Aug 4, 2026
|
22.10 | 24.40 | 22.00 | 23.85 | 23.85 | 69,826,471 |
|
Aug 3, 2026
|
20.80 | 22.60 | 20.70 | 22.20 | 22.20 | 48,622,167 |
|
Jul 31, 2026
|
21.90 | 22.85 | 20.65 | 21.25 | 21.25 | 115,858,914 |
|
Jul 30, 2026
|
23.65 | 23.90 | 21.60 | 21.60 | 21.60 | 47,477,295 |
|
Jul 29, 2026
|
23.75 | 24.20 | 22.45 | 24.00 | 24.00 | 76,921,803 |
|
Jul 28, 2026
|
23.70 | 24.55 | 23.00 | 23.60 | 23.60 | 94,938,173 |
|
Jul 27, 2026
|
22.30 | 24.30 | 22.30 | 24.30 | 24.30 | 74,354,121 |
|
Jul 24, 2026
|
22.40 | 23.40 | 21.90 | 22.10 | 22.10 | 45,176,239 |
|
Jul 23, 2026
|
24.85 | 25.10 | 22.35 | 22.40 | 22.40 | 54,741,762 |
|
Jul 22, 2026
|
22.05 | 24.45 | 22.00 | 23.90 | 23.90 | 62,359,271 |
|
Jul 21, 2026
|
21.00 | 22.70 | 20.50 | 22.30 | 22.30 | 45,531,618 |
|
Jul 20, 2026
|
20.65 | 20.95 | 19.80 | 20.65 | 20.65 | 27,473,519 |
|
Jul 17, 2026
|
21.65 | 22.25 | 20.45 | 20.50 | 20.50 | 33,636,153 |
|
Jul 16, 2026
|
23.35 | 24.50 | 22.00 | 22.50 | 22.50 | 51,883,274 |
|
Jul 15, 2026
|
24.35 | 25.65 | 23.40 | 23.55 | 23.55 | 56,359,027 |
|
Jul 14, 2026
|
25.90 | 25.90 | 23.40 | 24.05 | 24.05 | 60,673,324 |
|
Jul 13, 2026
|
24.85 | 26.45 | 23.90 | 25.95 | 25.95 | 131,190,686 |
|
Jul 9, 2026
|
24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 10,309,533 |
|
Jul 8, 2026
|
19.60 | 21.90 | 18.90 | 21.90 | 21.90 | 32,380,901 |
|
Jul 7, 2026
|
19.50 | 20.15 | 18.60 | 19.95 | 19.95 | 18,316,128 |
|
Jul 6, 2026
|
20.55 | 21.10 | 19.40 | 19.50 | 19.50 | 38,070,610 |
|
Jul 3, 2026
|
18.10 | 20.00 | 17.90 | 20.00 | 20.00 | 29,993,900 |
|
Jul 2, 2026
|
17.45 | 18.55 | 17.35 | 18.20 | 18.20 | 8,594,428 |
|
Jul 1, 2026
|
18.50 | 18.60 | 17.50 | 17.50 | 17.50 | 7,162,234 |
|
Jun 30, 2026
|
17.45 | 18.40 | 17.20 | 18.30 | 18.30 | 8,451,204 |
|
Jun 29, 2026
|
17.35 | 17.95 | 17.10 | 17.30 | 17.30 | 5,885,597 |
|
Jun 26, 2026
|
18.00 | 18.25 | 17.05 | 17.15 | 17.15 | 9,593,495 |
|
Jun 25, 2026
|
18.60 | 18.60 | 18.05 | 18.10 | 18.10 | 8,028,519 |
|
Jun 24, 2026
|
18.10 | 18.80 | 18.00 | 18.45 | 18.45 | 10,349,830 |
|
Jun 23, 2026
|
19.10 | 19.55 | 18.20 | 18.35 | 18.35 | 25,985,790 |
|
Jun 22, 2026
|
20.80 | 20.80 | 18.35 | 18.95 | 18.95 | 62,551,841 |
|
Jun 18, 2026
|
19.50 | 20.05 | 19.50 | 20.05 | 20.05 | 16,805,678 |
|
Jun 17, 2026
|
17.45 | 18.25 | 16.95 | 18.25 | 18.25 | 34,976,777 |
|
Jun 16, 2026
|
16.20 | 16.75 | 15.60 | 16.60 | 16.60 | 6,811,577 |
|
Jun 15, 2026
|
15.80 | 16.15 | 15.65 | 15.95 | 15.95 | 2,855,291 |
|
Jun 12, 2026
|
16.00 | 16.20 | 15.50 | 15.50 | 15.50 | 3,055,467 |
|
Jun 11, 2026
|
15.70 | 15.95 | 15.35 | 15.70 | 15.70 | 3,080,308 |
|
Jun 10, 2026
|
15.40 | 16.25 | 15.25 | 15.60 | 15.60 | 7,579,895 |
|
Jun 9, 2026
|
15.10 | 15.60 | 15.10 | 15.35 | 15.35 | 6,532,133 |
|
Jun 8, 2026
|
15.00 | 15.45 | 14.90 | 15.40 | 15.40 | 5,738,601 |
|
Jun 5, 2026
|
16.50 | 16.65 | 16.05 | 16.30 | 16.30 | 4,116,054 |
|
Jun 4, 2026
|
16.70 | 16.80 | 16.45 | 16.55 | 16.55 | 6,617,441 |
|
Jun 3, 2026
|
17.60 | 17.60 | 16.75 | 16.85 | 16.85 | 13,683,852 |
|
Jun 2, 2026
|
17.00 | 17.40 | 16.55 | 17.30 | 17.30 | 9,876,583 |
|
Jun 1, 2026
|
17.10 | 17.10 | 16.55 | 16.70 | 16.70 | 6,964,146 |
|
May 29, 2026
|
16.80 | 17.35 | 16.25 | 16.95 | 16.95 | 16,792,341 |
|
May 28, 2026
|
15.90 | 16.90 | 15.70 | 16.00 | 16.00 | 15,123,917 |
|
May 27, 2026
|
15.70 | 15.80 | 15.30 | 15.60 | 15.60 | 6,308,925 |
|
May 26, 2026
|
16.10 | 16.15 | 15.20 | 15.50 | 15.50 | 6,675,855 |
|
May 25, 2026
|
15.85 | 16.00 | 15.40 | 15.70 | 15.70 | 8,695,063 |
|
May 22, 2026
|
14.65 | 15.70 | 14.45 | 15.45 | 15.45 | 11,970,837 |
|
May 21, 2026
|
14.10 | 14.70 | 14.00 | 14.60 | 14.60 | 6,124,146 |
|
May 20, 2026
|
14.00 | 14.10 | 13.75 | 13.95 | 13.95 | 1,636,220 |
|
May 19, 2026
|
14.10 | 14.25 | 13.80 | 13.85 | 13.85 | 2,503,757 |
|
May 18, 2026
|
13.60 | 14.20 | 13.45 | 14.00 | 14.00 | 3,275,290 |
|
May 15, 2026
|
13.85 | 14.00 | 13.45 | 13.80 | 13.80 | 3,713,733 |
|
May 14, 2026
|
13.70 | 13.90 | 13.70 | 13.75 | 13.75 | 2,310,571 |
|
May 13, 2026
|
14.00 | 14.05 | 13.50 | 13.65 | 13.65 | 5,103,876 |
|
May 12, 2026
|
13.90 | 14.10 | 13.70 | 14.05 | 14.05 | 2,515,638 |
|
May 11, 2026
|
14.05 | 14.05 | 13.70 | 13.80 | 13.80 | 3,737,041 |
|
May 8, 2026
|
14.20 | 14.55 | 13.90 | 13.95 | 13.95 | 3,858,731 |
|
May 7, 2026
|
14.05 | 14.35 | 13.95 | 14.20 | 14.20 | 3,454,671 |
|
May 6, 2026
|
14.25 | 14.25 | 13.70 | 14.10 | 14.10 | 4,463,978 |
|
May 5, 2026
|
13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 3,305,798 |
|
May 4, 2026
|
13.95 | 14.05 | 13.85 | 13.85 | 13.85 | 2,570,934 |
|
Apr 30, 2026
|
13.95 | 14.05 | 13.80 | 13.85 | 13.85 | 1,609,584 |
|
Apr 29, 2026
|
14.00 | 14.10 | 13.80 | 13.90 | 13.90 | 1,877,271 |
|
Apr 28, 2026
|
14.00 | 14.10 | 13.80 | 13.95 | 13.95 | 1,986,683 |
|
Apr 27, 2026
|
14.20 | 14.20 | 13.50 | 14.05 | 14.05 | 6,343,217 |
|
Apr 24, 2026
|
14.75 | 14.75 | 14.05 | 14.10 | 14.10 | 12,129,885 |
|
Apr 23, 2026
|
15.45 | 15.50 | 14.40 | 14.60 | 14.60 | 8,355,097 |
|
Apr 22, 2026
|
15.25 | 15.35 | 15.05 | 15.25 | 15.25 | 2,990,554 |
|
Apr 21, 2026
|
15.35 | 15.35 | 15.05 | 15.15 | 15.15 | 2,551,585 |
|
Apr 20, 2026
|
15.35 | 15.60 | 15.15 | 15.20 | 15.20 | 2,610,697 |
|
Apr 17, 2026
|
15.45 | 15.50 | 15.25 | 15.35 | 15.35 | 2,275,997 |
|
Apr 16, 2026
|
15.30 | 15.50 | 15.30 | 15.45 | 15.45 | 3,565,412 |
|
Apr 15, 2026
|
15.20 | 15.30 | 15.05 | 15.25 | 15.25 | 2,406,560 |
|
Apr 14, 2026
|
15.30 | 15.30 | 15.05 | 15.10 | 15.10 | 2,073,458 |
|
Apr 13, 2026
|
15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 2,157,200 |
|
Apr 10, 2026
|
15.15 | 15.25 | 14.95 | 15.00 | 15.00 | 2,565,871 |
|
Apr 9, 2026
|
15.55 | 15.55 | 15.05 | 15.15 | 15.15 | 1,770,141 |
|
Apr 8, 2026
|
15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 3,497,451 |
|
Apr 7, 2026
|
15.25 | 15.45 | 14.90 | 14.90 | 14.90 | 2,698,530 |
|
Apr 2, 2026
|
15.35 | 15.45 | 15.00 | 15.15 | 15.15 | 3,170,158 |
|
Apr 1, 2026
|
15.20 | 15.65 | 15.00 | 15.35 | 15.35 | 7,013,803 |
|
Mar 31, 2026
|
15.15 | 15.35 | 14.80 | 14.80 | 14.80 | 2,963,577 |
|
Mar 30, 2026
|
15.30 | 15.45 | 14.95 | 15.30 | 15.30 | 2,947,732 |
|
Mar 27, 2026
|
15.30 | 15.60 | 15.15 | 15.55 | 15.55 | 2,034,130 |
|
Mar 26, 2026
|
15.60 | 16.00 | 15.30 | 15.30 | 15.30 | 5,433,074 |
|
Mar 25, 2026
|
15.05 | 15.35 | 14.90 | 15.30 | 15.30 | 2,972,975 |
|
Mar 24, 2026
|
15.15 | 15.15 | 14.60 | 14.70 | 14.70 | 1,925,361 |
|
Mar 23, 2026
|
15.10 | 15.15 | 14.80 | 14.80 | 14.80 | 2,890,958 |
|
Mar 20, 2026
|
15.50 | 15.70 | 15.30 | 15.35 | 15.35 | 2,349,977 |
|
Mar 19, 2026
|
15.40 | 15.65 | 15.35 | 15.50 | 15.50 | 2,691,950 |
|
Mar 18, 2026
|
15.80 | 15.85 | 15.20 | 15.55 | 15.55 | 3,168,870 |
|
Mar 17, 2026
|
15.20 | 16.00 | 15.20 | 15.65 | 15.65 | 5,932,883 |
|
Mar 16, 2026
|
15.15 | 15.20 | 14.95 | 15.05 | 15.05 | 1,963,187 |
|
Mar 13, 2026
|
15.00 | 15.35 | 14.75 | 15.10 | 15.10 | 3,412,296 |
|
Mar 12, 2026
|
15.45 | 15.55 | 15.10 | 15.15 | 15.15 | 2,951,185 |
|
Mar 11, 2026
|
15.65 | 15.90 | 15.45 | 15.50 | 15.50 | 3,677,526 |
|
Mar 10, 2026
|
15.60 | 15.95 | 15.45 | 15.70 | 15.70 | 2,322,506 |
|
Mar 9, 2026
|
15.30 | 15.30 | 14.95 | 15.15 | 15.15 | 3,796,121 |
|
Mar 6, 2026
|
15.00 | 16.20 | 14.90 | 16.05 | 16.05 | 5,325,266 |
|
Mar 5, 2026
|
14.80 | 15.30 | 14.80 | 15.10 | 15.10 | 2,503,586 |
|
Mar 4, 2026
|
15.05 | 15.20 | 14.45 | 14.45 | 14.45 | 5,690,326 |
|
Mar 3, 2026
|
15.95 | 16.15 | 15.50 | 15.50 | 15.50 | 3,288,397 |
|
Mar 2, 2026
|
15.55 | 16.05 | 15.40 | 16.00 | 16.00 | 2,215,812 |
|
Feb 26, 2026
|
15.80 | 15.95 | 15.65 | 15.75 | 15.75 | 1,356,008 |
|
Feb 25, 2026
|
15.95 | 16.00 | 15.65 | 15.75 | 15.75 | 1,974,033 |
|
Feb 24, 2026
|
15.75 | 16.10 | 15.65 | 15.70 | 15.70 | 1,888,869 |
|
Feb 23, 2026
|
15.50 | 15.90 | 15.40 | 15.75 | 15.75 | 2,779,328 |
|
Feb 11, 2026
|
15.30 | 15.40 | 15.15 | 15.30 | 15.30 | 1,454,871 |
|
Feb 10, 2026
|
15.35 | 15.40 | 15.15 | 15.20 | 15.20 | 1,285,815 |
|
Feb 9, 2026
|
15.65 | 15.70 | 15.30 | 15.30 | 15.30 | 1,448,105 |
|
Feb 6, 2026
|
15.60 | 15.60 | 15.00 | 15.40 | 15.40 | 2,365,993 |
|
Feb 5, 2026
|
15.90 | 16.05 | 15.65 | 15.65 | 15.65 | 1,897,270 |
|
Feb 4, 2026
|
15.80 | 16.15 | 15.60 | 16.00 | 16.00 | 1,612,487 |
|
Feb 3, 2026
|
15.80 | 16.30 | 15.65 | 15.70 | 15.70 | 2,514,842 |
|
Feb 2, 2026
|
15.60 | 15.75 | 15.40 | 15.60 | 15.60 | 1,836,176 |
|
Jan 30, 2026
|
16.05 | 16.25 | 15.70 | 15.80 | 15.80 | 2,722,501 |
|
Jan 29, 2026
|
16.25 | 16.30 | 16.05 | 16.15 | 16.15 | 1,955,395 |
|
Jan 28, 2026
|
16.45 | 16.60 | 16.10 | 16.25 | 16.25 | 2,341,579 |
|
Jan 27, 2026
|
16.75 | 17.00 | 16.35 | 16.40 | 16.40 | 4,082,543 |
|
Jan 26, 2026
|
16.65 | 16.75 | 16.55 | 16.65 | 16.65 | 2,636,012 |
|
Jan 23, 2026
|
16.75 | 16.85 | 16.30 | 16.65 | 16.65 | 3,269,985 |
|
Jan 22, 2026
|
16.75 | 16.95 | 16.45 | 16.70 | 16.70 | 4,428,837 |
|
Jan 21, 2026
|
16.45 | 16.80 | 16.35 | 16.50 | 16.50 | 3,294,138 |
|
Jan 20, 2026
|
16.80 | 17.00 | 16.50 | 16.55 | 16.55 | 4,992,650 |
|
Jan 19, 2026
|
16.15 | 16.90 | 16.00 | 16.80 | 16.80 | 7,181,858 |
|
Jan 16, 2026
|
16.65 | 16.70 | 16.10 | 16.15 | 16.15 | 6,794,823 |
|
Jan 15, 2026
|
17.45 | 17.50 | 16.20 | 16.65 | 16.65 | 19,426,302 |
|
Jan 14, 2026
|
15.60 | 17.05 | 15.55 | 17.05 | 17.05 | 17,385,185 |
|
Jan 13, 2026
|
15.45 | 15.65 | 15.30 | 15.50 | 15.50 | 2,843,951 |
|
Jan 12, 2026
|
14.85 | 15.40 | 14.75 | 15.35 | 15.35 | 3,083,192 |
|
Jan 9, 2026
|
15.15 | 15.20 | 14.70 | 14.80 | 14.80 | 3,447,034 |
|
Jan 8, 2026
|
15.50 | 15.50 | 15.15 | 15.15 | 15.15 | 2,022,659 |
|
Jan 7, 2026
|
15.35 | 15.60 | 15.20 | 15.40 | 15.40 | 3,218,934 |
|
Jan 6, 2026
|
14.85 | 15.35 | 14.80 | 15.25 | 15.25 | 3,808,882 |
|
Jan 5, 2026
|
15.00 | 15.05 | 14.70 | 14.75 | 14.75 | 3,079,671 |
|
Jan 2, 2026
|
15.15 | 15.20 | 14.90 | 14.95 | 14.95 | 2,340,988 |
|
Dec 31, 2025
|
15.10 | 15.25 | 15.00 | 15.05 | 15.05 | 1,482,485 |
|
Dec 30, 2025
|
15.25 | 15.25 | 14.95 | 15.10 | 15.10 | 2,053,900 |
|
Dec 29, 2025
|
15.25 | 15.45 | 15.20 | 15.25 | 15.25 | 1,621,266 |
|
Dec 26, 2025
|
15.60 | 15.65 | 15.05 | 15.25 | 15.25 | 3,997,669 |
|
Dec 24, 2025
|
15.85 | 15.85 | 15.60 | 15.60 | 15.60 | 1,240,599 |
|
Dec 23, 2025
|
15.90 | 16.10 | 15.70 | 15.70 | 15.70 | 2,621,009 |
|
Dec 22, 2025
|
15.90 | 16.00 | 15.85 | 15.90 | 15.90 | 1,502,440 |
|
Dec 19, 2025
|
15.70 | 15.85 | 15.60 | 15.85 | 15.85 | 1,097,364 |
|
Dec 18, 2025
|
15.75 | 15.80 | 15.50 | 15.60 | 15.60 | 1,981,767 |
|
Dec 17, 2025
|
15.95 | 16.20 | 15.75 | 15.75 | 15.75 | 3,360,230 |
|
Dec 16, 2025
|
16.00 | 16.45 | 15.75 | 15.85 | 15.85 | 4,468,953 |
|
Dec 15, 2025
|
15.75 | 16.20 | 15.65 | 16.00 | 16.00 | 2,430,455 |
|
Dec 12, 2025
|
15.75 | 16.15 | 15.70 | 15.95 | 15.95 | 4,006,825 |
|
Dec 11, 2025
|
15.75 | 15.90 | 15.50 | 15.65 | 15.65 | 1,519,933 |
|
Dec 10, 2025
|
15.85 | 16.15 | 15.75 | 15.80 | 15.80 | 3,083,124 |
|
Dec 9, 2025
|
16.00 | 16.05 | 15.80 | 15.95 | 15.95 | 1,130,920 |
|
Dec 8, 2025
|
15.80 | 16.05 | 15.75 | 16.05 | 16.05 | 2,009,218 |
|
Dec 5, 2025
|
15.80 | 15.85 | 15.60 | 15.85 | 15.85 | 1,287,754 |
|
Dec 4, 2025
|
15.90 | 16.00 | 15.70 | 15.85 | 15.85 | 1,167,572 |
|
Dec 3, 2025
|
15.95 | 16.00 | 15.75 | 15.85 | 15.85 | 1,148,260 |
|
Dec 2, 2025
|
15.80 | 15.95 | 15.70 | 15.90 | 15.90 | 1,201,250 |
|
Dec 1, 2025
|
15.80 | 15.95 | 15.75 | 15.80 | 15.80 | 1,042,303 |
|
Nov 28, 2025
|
15.85 | 15.90 | 15.60 | 15.90 | 15.90 | 1,212,878 |
|
Nov 27, 2025
|
15.60 | 15.75 | 15.45 | 15.75 | 15.75 | 1,254,830 |
|
Nov 26, 2025
|
15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 2,403,232 |
|
Nov 25, 2025
|
14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 1,533,267 |
|
Nov 24, 2025
|
15.00 | 15.10 | 14.70 | 14.80 | 14.80 | 1,721,911 |
|
Nov 21, 2025
|
14.75 | 15.10 | 14.75 | 14.85 | 14.85 | 2,093,962 |
|
Nov 20, 2025
|
15.15 | 15.35 | 15.05 | 15.25 | 15.25 | 2,042,024 |
|
Nov 19, 2025
|
15.35 | 15.45 | 14.80 | 14.90 | 14.90 | 4,030,954 |
|
Nov 18, 2025
|
15.60 | 15.60 | 15.20 | 15.20 | 15.20 | 3,818,213 |
|
Nov 17, 2025
|
15.65 | 15.85 | 15.50 | 15.80 | 15.80 | 2,502,180 |
|
Nov 14, 2025
|
15.70 | 16.00 | 15.50 | 15.55 | 15.55 | 3,500,250 |
|
Nov 13, 2025
|
16.30 | 16.35 | 15.85 | 15.90 | 15.90 | 3,022,194 |
|
Nov 12, 2025
|
16.15 | 16.45 | 16.10 | 16.25 | 16.25 | 2,029,705 |
|
Nov 11, 2025
|
15.90 | 16.25 | 15.90 | 16.05 | 16.05 | 2,519,950 |
|
Nov 10, 2025
|
16.10 | 16.10 | 15.75 | 15.80 | 15.80 | 2,081,680 |
|
Nov 7, 2025
|
15.80 | 16.10 | 15.70 | 16.05 | 16.05 | 1,832,949 |
|
Nov 6, 2025
|
16.15 | 16.15 | 15.80 | 15.95 | 15.95 | 1,819,241 |
|
Nov 5, 2025
|
15.85 | 16.00 | 15.50 | 15.95 | 15.95 | 2,888,115 |
|
Nov 4, 2025
|
16.55 | 16.70 | 15.90 | 15.95 | 15.95 | 4,464,340 |
|
Nov 3, 2025
|
16.70 | 17.00 | 16.40 | 16.45 | 16.45 | 4,212,164 |
