Taipei Exchange - Delayed Quote
TWD
RDC Semiconductor Co., Ltd. (3228.TWO)
138.00
-6.00
(-4.17%)
At close: October 30 at 1:30:13 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
|
141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 185,550 |
|
Oct 29, 2026
|
146.00 | 147.50 | 144.00 | 144.00 | 144.00 | 92,000 |
|
Oct 28, 2026
|
146.50 | 147.50 | 143.50 | 146.00 | 146.00 | 102,013 |
|
Oct 27, 2026
|
145.00 | 145.50 | 141.00 | 142.00 | 142.00 | 150,021 |
|
Oct 23, 2026
|
145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
|
Oct 22, 2026
|
154.00 | 155.50 | 145.00 | 145.00 | 145.00 | 195,515 |
|
Oct 21, 2026
|
150.00 | 152.00 | 147.00 | 148.50 | 148.50 | 347,500 |
|
Oct 20, 2026
|
148.00 | 151.50 | 147.00 | 147.00 | 147.00 | 145,083 |
|
Oct 19, 2026
|
150.50 | 150.50 | 146.00 | 148.50 | 148.50 | 246,570 |
|
Oct 16, 2026
|
154.00 | 157.50 | 153.00 | 153.50 | 153.50 | 154,237 |
|
Oct 15, 2026
|
158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 231,249 |
|
Oct 14, 2026
|
162.00 | 162.00 | 157.50 | 159.50 | 159.50 | 133,001 |
|
Oct 13, 2026
|
160.50 | 162.00 | 155.50 | 157.50 | 157.50 | 280,071 |
|
Oct 12, 2026
|
164.50 | 164.50 | 160.50 | 160.50 | 160.50 | 290,033 |
|
Oct 8, 2026
|
166.00 | 166.00 | 161.50 | 164.50 | 164.50 | 297,192 |
|
Oct 7, 2026
|
168.50 | 171.50 | 164.50 | 164.50 | 164.50 | 465,246 |
|
Oct 6, 2026
|
172.00 | 174.00 | 167.00 | 168.50 | 168.50 | 330,500 |
|
Oct 5, 2026
|
177.00 | 177.00 | 171.50 | 172.00 | 172.00 | 332,112 |
|
Oct 2, 2026
|
183.00 | 183.00 | 174.00 | 175.50 | 175.50 | 427,250 |
|
Oct 1, 2026
|
186.00 | 188.00 | 178.50 | 179.50 | 179.50 | 478,250 |
|
Sep 30, 2026
|
186.50 | 186.50 | 177.50 | 182.00 | 182.00 | 587,054 |
|
Sep 29, 2026
|
175.50 | 185.00 | 175.50 | 180.00 | 180.00 | 911,113 |
|
Sep 24, 2026
|
167.00 | 174.00 | 164.00 | 174.00 | 174.00 | 198,111 |
|
Sep 23, 2026
|
172.00 | 172.00 | 166.50 | 167.00 | 167.00 | 227,500 |
|
Sep 22, 2026
|
178.00 | 180.00 | 169.50 | 171.50 | 171.50 | 333,120 |
|
Sep 21, 2026
|
167.00 | 177.50 | 166.50 | 174.00 | 174.00 | 322,029 |
|
Sep 18, 2026
|
165.50 | 168.50 | 164.50 | 167.00 | 167.00 | 169,150 |
|
Sep 17, 2026
|
164.50 | 168.50 | 162.50 | 164.00 | 164.00 | 150,035 |
|
Sep 16, 2026
|
161.00 | 165.00 | 161.00 | 164.50 | 164.50 | 117,000 |
|
Sep 15, 2026
|
164.00 | 164.50 | 160.00 | 160.50 | 160.50 | 209,000 |
|
Sep 14, 2026
|
166.00 | 166.00 | 163.00 | 165.50 | 165.50 | 129,000 |
|
Sep 11, 2026
|
167.50 | 169.00 | 164.00 | 165.50 | 165.50 | 191,027 |
|
Sep 10, 2026
|
172.50 | 174.00 | 168.00 | 169.50 | 169.50 | 228,130 |
|
Sep 9, 2026
|
177.50 | 178.50 | 173.00 | 173.50 | 173.50 | 280,518 |
|
Sep 8, 2026
|
179.00 | 184.50 | 177.50 | 177.50 | 177.50 | 303,044 |
|
Sep 7, 2026
|
178.00 | 180.00 | 174.00 | 177.00 | 177.00 | 197,155 |
|
Sep 4, 2026
|
173.50 | 180.00 | 170.00 | 174.00 | 174.00 | 227,301 |
|
Sep 3, 2026
|
184.50 | 184.50 | 171.00 | 171.00 | 171.00 | 261,375 |
|
Sep 2, 2026
|
178.00 | 188.00 | 175.00 | 179.00 | 179.00 | 606,180 |
|
Sep 1, 2026
|
172.00 | 188.00 | 169.00 | 180.00 | 180.00 | 829,500 |
|
Aug 31, 2026
|
163.00 | 171.50 | 159.00 | 171.50 | 171.50 | 487,608 |
|
Aug 28, 2026
|
154.00 | 169.00 | 154.00 | 166.50 | 166.50 | 740,180 |
|
Aug 27, 2026
|
159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 508,375 |
|
Aug 26, 2026
|
144.00 | 156.00 | 142.00 | 156.00 | 156.00 | 316,577 |
|
Aug 25, 2026
|
139.50 | 142.00 | 137.50 | 142.00 | 142.00 | 88,254 |
|
Aug 24, 2026
|
144.00 | 144.00 | 139.50 | 139.50 | 139.50 | 82,093 |
|
Aug 21, 2026
|
141.00 | 141.50 | 139.00 | 141.00 | 141.00 | 91,100 |
|
Aug 20, 2026
|
144.00 | 144.00 | 139.50 | 141.50 | 141.50 | 76,040 |
|
Aug 19, 2026
|
140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 123,050 |
|
Aug 18, 2026
|
147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 180,107 |
|
Aug 17, 2026
|
154.00 | 155.00 | 145.00 | 147.00 | 147.00 | 154,072 |
|
Aug 14, 2026
|
151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 187,070 |
|
Aug 13, 2026
|
148.50 | 155.00 | 148.00 | 149.00 | 149.00 | 352,011 |
|
Aug 12, 2026
|
144.50 | 146.50 | 144.00 | 146.00 | 146.00 | 137,124 |
|
Aug 11, 2026
|
144.50 | 146.00 | 141.50 | 146.00 | 146.00 | 98,000 |
|
Aug 10, 2026
|
144.00 | 149.00 | 142.00 | 144.50 | 144.50 | 248,531 |
|
Aug 7, 2026
|
145.00 | 146.50 | 138.00 | 141.50 | 141.50 | 256,998 |
|
Aug 6, 2026
|
145.50 | 146.50 | 141.00 | 146.50 | 146.50 | 140,123 |
|
Aug 5, 2026
|
148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 250,000 |
|
Aug 4, 2026
|
143.00 | 145.50 | 135.00 | 145.00 | 145.00 | 282,421 |
|
Aug 3, 2026
|
139.50 | 145.00 | 135.00 | 140.00 | 140.00 | 241,501 |
|
Jul 31, 2026
|
137.00 | 143.50 | 134.00 | 140.50 | 140.50 | 545,093 |
|
Jul 30, 2026
|
135.00 | 140.00 | 127.00 | 130.50 | 130.50 | 435,610 |
|
Jul 29, 2026
|
157.00 | 157.00 | 133.50 | 135.50 | 135.50 | 450,178 |
|
Jul 28, 2026
|
152.00 | 153.00 | 144.00 | 144.00 | 144.00 | 274,101 |
|
Jul 27, 2026
|
157.00 | 157.50 | 152.00 | 153.00 | 153.00 | 171,030 |
|
Jul 24, 2026
|
160.00 | 161.00 | 156.50 | 157.00 | 157.00 | 150,391 |
|
Jul 23, 2026
|
165.00 | 165.00 | 159.00 | 159.50 | 159.50 | 157,300 |
|
Jul 22, 2026
|
161.00 | 167.00 | 161.00 | 165.50 | 165.50 | 160,030 |
|
Jul 21, 2026
|
162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 124,260 |
|
Jul 20, 2026
|
164.00 | 164.00 | 153.50 | 158.00 | 158.00 | 202,002 |
|
Jul 17, 2026
|
167.00 | 168.50 | 158.50 | 159.50 | 159.50 | 384,200 |
|
Jul 16, 2026
|
174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 175,080 |
|
Jul 15, 2026
|
172.50 | 174.00 | 170.00 | 172.00 | 172.00 | 186,051 |
|
Jul 14, 2026
|
171.00 | 174.50 | 161.50 | 168.00 | 168.00 | 358,130 |
|
Jul 13, 2026
|
178.00 | 178.00 | 170.00 | 171.00 | 171.00 | 251,120 |
|
Jul 9, 2026
|
179.50 | 180.50 | 173.50 | 173.50 | 173.50 | 398,013 |
|
Jul 8, 2026
|
177.00 | 181.00 | 175.50 | 179.50 | 179.50 | 240,361 |
|
Jul 7, 2026
|
185.00 | 186.50 | 177.00 | 178.00 | 178.00 | 417,140 |
|
Jul 6, 2026
|
186.00 | 190.00 | 183.50 | 184.50 | 184.50 | 439,313 |
|
Jul 3, 2026
|
181.00 | 186.50 | 180.50 | 181.50 | 181.50 | 322,130 |
|
Jul 2, 2026
|
184.50 | 193.50 | 179.50 | 185.50 | 185.50 | 657,585 |
|
Jul 1, 2026
|
183.00 | 185.00 | 178.50 | 179.50 | 179.50 | 327,044 |
|
Jun 30, 2026
|
181.50 | 181.50 | 177.00 | 179.50 | 179.50 | 288,166 |
|
Jun 29, 2026
|
183.00 | 186.00 | 175.50 | 176.00 | 176.00 | 727,166 |
|
Jun 26, 2026
|
176.50 | 194.00 | 173.50 | 185.50 | 185.50 | 1,386,245 |
|
Jun 25, 2026
|
182.50 | 185.50 | 176.00 | 176.50 | 176.50 | 390,335 |
|
Jun 24, 2026
|
186.00 | 186.00 | 179.50 | 180.50 | 180.50 | 433,061 |
|
Jun 23, 2026
|
196.00 | 200.00 | 187.00 | 187.00 | 187.00 | 561,156 |
|
Jun 22, 2026
|
191.00 | 200.00 | 187.00 | 195.50 | 195.50 | 708,350 |
|
Jun 18, 2026
|
182.00 | 184.50 | 180.50 | 183.50 | 183.50 | 423,962 |
|
Jun 17, 2026
|
182.00 | 184.00 | 179.00 | 181.50 | 181.50 | 753,100 |
|
Jun 16, 2026
|
184.50 | 194.00 | 179.50 | 193.00 | 193.00 | 1,366,583 |
|
Jun 15, 2026
|
162.50 | 176.50 | 161.50 | 176.50 | 176.50 | 330,082 |
|
Jun 12, 2026
|
164.00 | 165.50 | 160.50 | 160.50 | 160.50 | 315,494 |
|
Jun 11, 2026
|
159.00 | 167.00 | 158.50 | 161.00 | 161.00 | 424,261 |
|
Jun 10, 2026
|
167.50 | 173.00 | 159.00 | 161.00 | 161.00 | 596,506 |
|
Jun 9, 2026
|
173.00 | 173.00 | 167.50 | 171.00 | 171.00 | 342,022 |
|
Jun 8, 2026
|
163.00 | 170.00 | 162.50 | 167.50 | 167.50 | 497,021 |
|
Jun 5, 2026
|
185.50 | 188.50 | 178.50 | 180.50 | 180.50 | 693,231 |
|
Jun 4, 2026
|
190.00 | 192.00 | 185.50 | 185.50 | 185.50 | 511,523 |
|
Jun 3, 2026
|
194.50 | 196.50 | 189.50 | 190.00 | 190.00 | 526,717 |
|
Jun 2, 2026
|
204.00 | 204.00 | 189.00 | 194.50 | 194.50 | 721,100 |
|
Jun 1, 2026
|
203.00 | 205.00 | 196.00 | 196.50 | 196.50 | 805,979 |
|
May 29, 2026
|
206.00 | 206.00 | 200.00 | 201.00 | 201.00 | 541,251 |
|
May 28, 2026
|
211.00 | 215.00 | 200.00 | 201.00 | 201.00 | 1,123,595 |
|
May 27, 2026
|
226.00 | 227.50 | 208.00 | 210.50 | 210.50 | 1,038,164 |
|
May 26, 2026
|
236.00 | 236.00 | 219.50 | 220.00 | 220.00 | 1,247,230 |
|
May 25, 2026
|
213.00 | 232.00 | 213.00 | 230.00 | 230.00 | 1,343,855 |
|
May 22, 2026
|
211.50 | 222.00 | 208.00 | 211.50 | 211.50 | 1,027,939 |
|
May 21, 2026
|
212.00 | 215.00 | 207.00 | 210.00 | 210.00 | 1,580,039 |
|
May 20, 2026
|
185.00 | 198.00 | 185.00 | 198.00 | 198.00 | 956,110 |
|
May 19, 2026
|
197.50 | 198.00 | 178.50 | 180.00 | 180.00 | 1,645,806 |
|
May 18, 2026
|
199.00 | 200.00 | 190.50 | 198.00 | 198.00 | 725,097 |
|
May 15, 2026
|
210.00 | 213.50 | 195.00 | 199.00 | 199.00 | 1,255,531 |
|
May 14, 2026
|
213.00 | 216.00 | 207.00 | 207.00 | 207.00 | 954,474 |
|
May 13, 2026
|
215.00 | 219.00 | 204.50 | 211.00 | 211.00 | 1,576,328 |
|
May 12, 2026
|
236.00 | 248.50 | 222.00 | 226.50 | 226.50 | 1,739,796 |
|
May 11, 2026
|
235.00 | 250.00 | 232.00 | 241.50 | 241.50 | 874,152 |
|
May 8, 2026
|
249.50 | 256.50 | 232.00 | 242.00 | 242.00 | 1,131,094 |
|
May 7, 2026
|
244.00 | 262.00 | 244.00 | 257.50 | 257.50 | 1,120,281 |
|
May 6, 2026
|
231.00 | 242.00 | 221.00 | 242.00 | 242.00 | 1,436,679 |
|
May 5, 2026
|
209.00 | 220.00 | 205.00 | 220.00 | 220.00 | 1,120,105 |
|
May 4, 2026
|
205.00 | 209.00 | 200.00 | 200.00 | 200.00 | 650,018 |
|
Apr 30, 2026
|
198.00 | 203.00 | 190.00 | 198.00 | 198.00 | 683,337 |
|
Apr 29, 2026
|
216.50 | 216.50 | 195.00 | 198.00 | 198.00 | 1,487,095 |
|
Apr 28, 2026
|
216.00 | 224.00 | 216.00 | 216.50 | 216.50 | 661,577 |
|
Apr 27, 2026
|
213.00 | 237.00 | 213.00 | 218.00 | 218.00 | 1,347,939 |
|
Apr 24, 2026
|
211.50 | 220.50 | 201.50 | 218.50 | 218.50 | 3,019,994 |
|
Apr 23, 2026
|
195.00 | 201.50 | 176.00 | 201.50 | 201.50 | 4,941,420 |
|
Apr 22, 2026
|
172.00 | 183.50 | 171.00 | 183.50 | 183.50 | 1,423,167 |
|
Apr 21, 2026
|
160.00 | 167.00 | 154.00 | 167.00 | 167.00 | 2,182,151 |
|
Apr 20, 2026
|
140.00 | 152.00 | 139.50 | 152.00 | 152.00 | 1,162,294 |
|
Apr 17, 2026
|
134.50 | 140.50 | 133.50 | 138.50 | 138.50 | 573,615 |
|
Apr 16, 2026
|
131.50 | 139.00 | 131.50 | 134.50 | 134.50 | 604,231 |
|
Apr 15, 2026
|
135.50 | 136.00 | 131.50 | 131.50 | 131.50 | 298,330 |
|
Apr 14, 2026
|
137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 239,072 |
|
Apr 13, 2026
|
129.00 | 135.50 | 129.00 | 134.50 | 134.50 | 251,330 |
|
Apr 10, 2026
|
128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 175,549 |
|
Apr 9, 2026
|
135.00 | 135.50 | 127.50 | 128.00 | 128.00 | 460,282 |
|
Apr 8, 2026
|
133.50 | 136.50 | 133.50 | 135.50 | 135.50 | 277,324 |
|
Apr 7, 2026
|
130.50 | 134.50 | 130.00 | 133.00 | 133.00 | 243,130 |
|
Apr 2, 2026
|
137.50 | 137.50 | 130.00 | 132.00 | 132.00 | 405,307 |
|
Apr 1, 2026
|
133.50 | 143.00 | 133.50 | 135.00 | 135.00 | 663,239 |
|
Mar 31, 2026
|
137.00 | 141.50 | 130.50 | 132.50 | 132.50 | 780,526 |
|
Mar 30, 2026
|
123.00 | 138.50 | 123.00 | 138.50 | 138.50 | 916,097 |
|
Mar 27, 2026
|
123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 162,048 |
|
Mar 26, 2026
|
125.50 | 129.00 | 123.50 | 123.50 | 123.50 | 314,034 |
|
Mar 25, 2026
|
125.00 | 126.00 | 122.50 | 123.00 | 123.00 | 210,411 |
|
Mar 24, 2026
|
122.00 | 127.00 | 120.50 | 124.00 | 124.00 | 361,400 |
|
Mar 23, 2026
|
122.50 | 124.00 | 120.00 | 120.50 | 120.50 | 279,010 |
|
Mar 20, 2026
|
127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 366,015 |
|
Mar 19, 2026
|
130.50 | 130.50 | 124.50 | 124.50 | 124.50 | 437,595 |
|
Mar 18, 2026
|
132.00 | 132.00 | 128.50 | 130.50 | 130.50 | 278,364 |
|
Mar 17, 2026
|
129.00 | 133.00 | 128.50 | 130.50 | 130.50 | 281,459 |
|
Mar 16, 2026
|
132.00 | 132.00 | 128.00 | 128.50 | 128.50 | 222,169 |
|
Mar 13, 2026
|
133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 172,105 |
|
Mar 12, 2026
|
135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 204,028 |
|
Mar 11, 2026
|
129.00 | 132.50 | 129.00 | 132.00 | 132.00 | 211,035 |
|
Mar 10, 2026
|
129.00 | 133.00 | 126.50 | 128.00 | 128.00 | 144,188 |
|
Mar 9, 2026
|
125.00 | 129.00 | 122.00 | 126.50 | 126.50 | 257,521 |
|
Mar 6, 2026
|
131.50 | 135.00 | 131.50 | 132.50 | 132.50 | 156,423 |
|
Mar 5, 2026
|
138.50 | 140.00 | 131.00 | 134.00 | 134.00 | 361,135 |
|
Mar 4, 2026
|
136.50 | 140.00 | 129.50 | 133.50 | 133.50 | 678,546 |
|
Mar 3, 2026
|
149.00 | 155.00 | 143.50 | 143.50 | 143.50 | 1,842,853 |
|
Mar 2, 2026
|
128.00 | 141.00 | 125.00 | 141.00 | 141.00 | 744,732 |
|
Feb 26, 2026
|
125.00 | 129.50 | 125.00 | 128.50 | 128.50 | 212,175 |
|
Feb 25, 2026
|
130.50 | 130.50 | 126.00 | 126.00 | 126.00 | 227,122 |
|
Feb 24, 2026
|
128.50 | 130.50 | 127.00 | 128.50 | 128.50 | 199,300 |
|
Feb 23, 2026
|
126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 256,161 |
|
Feb 11, 2026
|
125.00 | 126.00 | 121.50 | 126.00 | 126.00 | 287,044 |
|
Feb 10, 2026
|
123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 221,065 |
|
Feb 9, 2026
|
129.00 | 129.00 | 122.50 | 123.00 | 123.00 | 222,150 |
|
Feb 6, 2026
|
128.00 | 128.00 | 120.00 | 122.50 | 122.50 | 329,071 |
|
Feb 5, 2026
|
131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 303,266 |
|
Feb 4, 2026
|
133.50 | 134.00 | 130.00 | 133.00 | 133.00 | 344,305 |
|
Feb 3, 2026
|
141.00 | 141.00 | 131.00 | 133.50 | 133.50 | 594,205 |
|
Feb 2, 2026
|
141.00 | 142.00 | 132.50 | 136.00 | 136.00 | 668,205 |
|
Jan 30, 2026
|
148.00 | 149.50 | 142.00 | 142.00 | 142.00 | 659,865 |
|
Jan 29, 2026
|
156.00 | 156.00 | 147.50 | 151.50 | 151.50 | 905,283 |
|
Jan 28, 2026
|
147.50 | 155.00 | 140.50 | 152.50 | 152.50 | 1,163,899 |
|
Jan 27, 2026
|
150.00 | 153.00 | 146.50 | 149.00 | 149.00 | 2,147,129 |
|
Jan 26, 2026
|
137.50 | 144.00 | 137.00 | 144.00 | 144.00 | 1,396,142 |
|
Jan 23, 2026
|
121.50 | 131.00 | 120.50 | 131.00 | 131.00 | 1,283,384 |
|
Jan 22, 2026
|
119.50 | 120.00 | 117.00 | 119.50 | 119.50 | 275,600 |
|
Jan 21, 2026
|
119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 436,653 |
|
Jan 20, 2026
|
120.50 | 122.50 | 119.00 | 120.00 | 120.00 | 355,451 |
|
Jan 19, 2026
|
119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 350,150 |
|
Jan 16, 2026
|
123.00 | 123.00 | 119.50 | 120.00 | 120.00 | 371,201 |
|
Jan 15, 2026
|
122.50 | 123.00 | 121.00 | 123.00 | 123.00 | 210,003 |
|
Jan 14, 2026
|
125.00 | 125.50 | 123.00 | 123.50 | 123.50 | 228,340 |
|
Jan 13, 2026
|
128.50 | 133.00 | 124.50 | 125.00 | 125.00 | 432,300 |
|
Jan 12, 2026
|
122.50 | 128.00 | 122.50 | 126.50 | 126.50 | 251,216 |
|
Jan 9, 2026
|
122.00 | 122.50 | 119.00 | 122.50 | 122.50 | 167,500 |
|
Jan 8, 2026
|
125.00 | 125.50 | 121.50 | 121.50 | 121.50 | 220,281 |
|
Jan 7, 2026
|
122.00 | 128.50 | 122.00 | 125.50 | 125.50 | 337,152 |
|
Jan 6, 2026
|
121.50 | 124.00 | 120.00 | 122.00 | 122.00 | 233,210 |
|
Jan 5, 2026
|
124.00 | 124.00 | 119.00 | 121.50 | 121.50 | 356,173 |
|
Jan 2, 2026
|
125.50 | 125.50 | 121.00 | 121.00 | 121.00 | 258,100 |
|
Dec 31, 2025
|
123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 316,572 |
|
Dec 30, 2025
|
123.00 | 123.00 | 119.00 | 123.00 | 123.00 | 381,850 |
|
Dec 29, 2025
|
125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 344,116 |
|
Dec 26, 2025
|
128.00 | 129.00 | 124.00 | 125.50 | 125.50 | 366,496 |
|
Dec 24, 2025
|
130.50 | 131.00 | 127.50 | 128.00 | 128.00 | 199,673 |
|
Dec 23, 2025
|
133.00 | 133.00 | 129.50 | 130.00 | 130.00 | 226,003 |
|
Dec 22, 2025
|
133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 107,012 |
|
Dec 19, 2025
|
131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 115,156 |
|
Dec 18, 2025
|
136.00 | 136.00 | 131.00 | 131.50 | 131.50 | 113,004 |
|
Dec 17, 2025
|
133.50 | 136.50 | 132.00 | 134.00 | 134.00 | 166,371 |
|
Dec 16, 2025
|
130.50 | 136.00 | 130.50 | 133.50 | 133.50 | 211,239 |
|
Dec 15, 2025
|
129.50 | 133.50 | 129.00 | 131.00 | 131.00 | 116,030 |
|
Dec 12, 2025
|
135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 112,012 |
|
Dec 11, 2025
|
133.00 | 139.50 | 133.00 | 134.50 | 134.50 | 373,041 |
|
Dec 10, 2025
|
131.00 | 131.50 | 129.50 | 130.50 | 130.50 | 132,153 |
|
Dec 9, 2025
|
135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 230,011 |
|
Dec 8, 2025
|
133.50 | 135.50 | 132.50 | 134.00 | 134.00 | 102,002 |
|
Dec 5, 2025
|
135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 145,000 |
|
Dec 4, 2025
|
138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 90,000 |
|
Dec 3, 2025
|
135.00 | 136.50 | 133.50 | 134.00 | 134.00 | 62,100 |
|
Dec 2, 2025
|
136.00 | 136.50 | 133.00 | 133.50 | 133.50 | 192,438 |
|
Dec 1, 2025
|
137.00 | 139.50 | 136.00 | 138.00 | 138.00 | 186,016 |
|
Nov 28, 2025
|
135.50 | 137.50 | 135.00 | 135.50 | 135.50 | 86,702 |
|
Nov 27, 2025
|
138.00 | 139.00 | 135.50 | 135.50 | 135.50 | 111,115 |
|
Nov 26, 2025
|
140.00 | 141.00 | 136.50 | 137.00 | 137.00 | 242,230 |
|
Nov 25, 2025
|
132.50 | 143.00 | 132.50 | 140.50 | 140.50 | 341,255 |
|
Nov 24, 2025
|
132.50 | 134.00 | 130.00 | 130.50 | 130.50 | 96,056 |
|
Nov 21, 2025
|
132.50 | 133.00 | 127.00 | 129.50 | 129.50 | 240,240 |
|
Nov 20, 2025
|
134.50 | 138.00 | 133.00 | 133.00 | 133.00 | 158,319 |
|
Nov 19, 2025
|
132.50 | 136.00 | 132.50 | 132.50 | 132.50 | 119,007 |
|
Nov 18, 2025
|
137.00 | 139.00 | 133.00 | 133.00 | 133.00 | 227,076 |
|
Nov 17, 2025
|
140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 209,141 |
|
Nov 14, 2025
|
139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 143,456 |
|
Nov 13, 2025
|
139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 144,030 |
|
Nov 12, 2025
|
139.00 | 140.50 | 138.50 | 139.00 | 139.00 | 162,059 |
|
Nov 11, 2025
|
139.50 | 144.00 | 139.00 | 139.00 | 139.00 | 129,310 |
|
Nov 10, 2025
|
138.50 | 141.50 | 138.50 | 139.00 | 139.00 | 130,020 |
|
Nov 7, 2025
|
140.50 | 141.00 | 138.50 | 139.00 | 139.00 | 218,055 |
|
Nov 6, 2025
|
142.00 | 142.50 | 140.00 | 141.50 | 141.50 | 128,126 |
|
Nov 5, 2025
|
139.00 | 142.00 | 139.00 | 141.50 | 141.50 | 142,103 |
|
Nov 4, 2025
|
146.50 | 147.00 | 142.00 | 142.50 | 142.50 | 273,045 |
|
Nov 3, 2025
|
144.50 | 148.00 | 142.00 | 148.00 | 148.00 | 297,017 |
|
Oct 31, 2025
|
140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 139,041 |
|
Oct 30, 2025
|
142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 195,080 |
