Taipei Exchange - Delayed Quote
TWD
FOCI Fiber Optic Communications, Inc. (3363.TWO)
377.50
+17.00
(+4.72%)
At close: 1:30:03 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 9, 2026
|
367.00 | 384.00 | 357.00 | 377.50 | 377.50 | 7,649,208 |
|
Nov 6, 2026
|
360.50 | 378.50 | 360.50 | 360.50 | 360.50 | 2,985,717 |
|
Nov 5, 2026
|
418.00 | 432.00 | 396.00 | 400.50 | 400.50 | 3,832,672 |
|
Nov 4, 2026
|
423.00 | 426.00 | 391.00 | 421.00 | 421.00 | 3,417,582 |
|
Nov 3, 2026
|
446.00 | 448.00 | 413.50 | 415.50 | 415.50 | 3,159,998 |
|
Nov 2, 2026
|
439.00 | 464.50 | 439.00 | 458.00 | 458.00 | 3,846,259 |
|
Oct 30, 2026
|
465.00 | 488.50 | 448.00 | 474.50 | 474.50 | 2,696,191 |
|
Oct 29, 2026
|
530.00 | 537.00 | 486.00 | 490.00 | 490.00 | 2,585,646 |
|
Oct 28, 2026
|
519.00 | 533.00 | 513.00 | 533.00 | 533.00 | 1,550,490 |
|
Oct 27, 2026
|
520.00 | 523.00 | 499.50 | 499.50 | 499.50 | 1,151,196 |
|
Oct 23, 2026
|
506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
|
Oct 22, 2026
|
550.00 | 555.00 | 503.00 | 506.00 | 506.00 | 2,345,403 |
|
Oct 21, 2026
|
537.00 | 549.00 | 523.00 | 549.00 | 549.00 | 1,393,769 |
|
Oct 20, 2026
|
535.00 | 550.00 | 516.00 | 517.00 | 517.00 | 1,420,520 |
|
Oct 19, 2026
|
515.00 | 537.00 | 505.00 | 535.00 | 535.00 | 1,478,618 |
|
Oct 16, 2026
|
524.00 | 538.00 | 523.00 | 531.00 | 531.00 | 1,306,929 |
|
Oct 15, 2026
|
520.00 | 534.00 | 513.00 | 520.00 | 520.00 | 1,993,826 |
|
Oct 14, 2026
|
547.00 | 572.00 | 543.00 | 559.00 | 559.00 | 2,462,693 |
|
Oct 13, 2026
|
581.00 | 586.00 | 542.00 | 547.00 | 547.00 | 4,887,615 |
|
Oct 12, 2026
|
634.00 | 634.00 | 601.00 | 602.00 | 602.00 | 5,949,613 |
|
Oct 8, 2026
|
674.00 | 676.00 | 663.00 | 667.00 | 667.00 | 1,587,700 |
|
Oct 7, 2026
|
656.00 | 693.00 | 656.00 | 679.00 | 679.00 | 4,573,941 |
|
Oct 6, 2026
|
666.00 | 679.00 | 645.00 | 650.00 | 650.00 | 2,246,308 |
|
Oct 5, 2026
|
682.00 | 688.00 | 663.00 | 664.00 | 664.00 | 2,777,285 |
|
Oct 2, 2026
|
656.00 | 680.00 | 652.00 | 671.00 | 671.00 | 3,656,929 |
|
Oct 1, 2026
|
647.00 | 655.00 | 641.00 | 641.00 | 641.00 | 1,068,478 |
|
Sep 30, 2026
|
661.00 | 671.00 | 648.00 | 649.00 | 649.00 | 1,459,328 |
|
Sep 29, 2026
|
645.00 | 666.00 | 643.00 | 652.00 | 652.00 | 1,532,303 |
|
Sep 24, 2026
|
636.00 | 654.00 | 629.00 | 652.00 | 652.00 | 1,578,184 |
|
Sep 23, 2026
|
660.00 | 665.00 | 631.00 | 643.00 | 643.00 | 2,882,336 |
|
Sep 22, 2026
|
677.00 | 684.00 | 655.00 | 660.00 | 660.00 | 2,666,419 |
|
Sep 21, 2026
|
685.00 | 688.00 | 657.00 | 661.00 | 661.00 | 2,236,140 |
|
Sep 18, 2026
|
671.00 | 683.00 | 658.00 | 683.00 | 683.00 | 2,571,897 |
|
Sep 17, 2026
|
698.00 | 699.00 | 653.00 | 655.00 | 655.00 | 4,024,480 |
|
Sep 16, 2026
|
647.00 | 690.00 | 647.00 | 684.00 | 684.00 | 3,032,644 |
|
Sep 15, 2026
|
669.00 | 672.00 | 647.00 | 648.00 | 648.00 | 2,546,941 |
|
Sep 14, 2026
|
660.00 | 685.00 | 656.00 | 675.00 | 675.00 | 2,143,387 |
|
Sep 11, 2026
|
698.00 | 699.00 | 679.00 | 681.00 | 681.00 | 2,384,654 |
|
Sep 10, 2026
|
706.00 | 732.00 | 694.00 | 714.00 | 714.00 | 4,364,507 |
|
Sep 9, 2026
|
730.00 | 756.00 | 701.00 | 708.00 | 708.00 | 6,151,771 |
|
Sep 8, 2026
|
728.00 | 749.00 | 707.00 | 711.00 | 711.00 | 4,103,462 |
|
Sep 7, 2026
|
740.00 | 750.00 | 717.00 | 723.00 | 723.00 | 4,012,871 |
|
Sep 4, 2026
|
802.00 | 808.00 | 717.00 | 735.00 | 735.00 | 8,524,129 |
|
Sep 3, 2026
|
798.00 | 850.00 | 767.00 | 774.00 | 774.00 | 8,708,302 |
|
Sep 2, 2026
|
786.00 | 818.00 | 757.00 | 780.00 | 780.00 | 6,612,023 |
|
Sep 1, 2026
|
742.00 | 813.00 | 735.00 | 786.00 | 786.00 | 7,463,564 |
|
Aug 31, 2026
|
683.00 | 747.00 | 683.00 | 747.00 | 747.00 | 6,670,888 |
|
Aug 28, 2026
|
703.00 | 703.00 | 678.00 | 701.00 | 701.00 | 4,408,862 |
|
Aug 27, 2026
|
656.00 | 715.00 | 648.00 | 704.00 | 704.00 | 9,555,307 |
|
Aug 26, 2026
|
630.00 | 654.00 | 623.00 | 650.00 | 650.00 | 6,031,187 |
|
Aug 25, 2026
|
556.00 | 623.00 | 549.00 | 623.00 | 623.00 | 3,362,729 |
|
Aug 24, 2026
|
601.00 | 603.00 | 565.00 | 567.00 | 567.00 | 1,941,163 |
|
Aug 21, 2026
|
610.00 | 616.00 | 598.00 | 600.00 | 600.00 | 1,924,514 |
|
Aug 20, 2026
|
589.00 | 612.00 | 589.00 | 610.00 | 610.00 | 2,897,433 |
|
Aug 19, 2026
|
569.00 | 592.00 | 561.00 | 584.00 | 584.00 | 1,994,582 |
|
Aug 18, 2026
|
620.00 | 632.00 | 584.00 | 586.00 | 586.00 | 3,835,298 |
|
Aug 17, 2026
|
593.00 | 625.00 | 585.00 | 624.00 | 624.00 | 3,772,340 |
|
Aug 14, 2026
|
600.00 | 604.00 | 580.00 | 586.00 | 586.00 | 2,655,543 |
|
Aug 13, 2026
|
654.00 | 656.00 | 598.00 | 600.00 | 600.00 | 5,455,322 |
|
Aug 12, 2026
|
616.00 | 652.00 | 612.00 | 630.00 | 630.00 | 4,383,600 |
|
Aug 11, 2026
|
640.00 | 648.00 | 603.00 | 606.00 | 606.00 | 4,111,292 |
|
Aug 10, 2026
|
604.00 | 640.00 | 603.00 | 640.00 | 640.00 | 2,741,410 |
|
Aug 7, 2026
|
604.00 | 622.00 | 571.00 | 582.00 | 582.00 | 2,724,189 |
|
Aug 6, 2026
|
590.00 | 625.00 | 587.00 | 604.00 | 604.00 | 3,869,113 |
|
Aug 5, 2026
|
606.00 | 618.00 | 589.00 | 600.00 | 600.00 | 3,141,740 |
|
Aug 4, 2026
|
542.00 | 566.00 | 528.00 | 563.00 | 563.00 | 3,971,524 |
|
Aug 3, 2026
|
499.00 | 528.00 | 492.00 | 525.00 | 525.00 | 2,083,489 |
|
Jul 31, 2026
|
480.50 | 480.50 | 473.00 | 480.50 | 480.50 | 1,443,251 |
|
Jul 30, 2026
|
460.00 | 491.00 | 437.00 | 437.00 | 437.00 | 3,841,898 |
|
Jul 29, 2026
|
536.00 | 544.00 | 485.50 | 485.50 | 485.50 | 2,599,573 |
|
Jul 28, 2026
|
566.00 | 584.00 | 539.00 | 539.00 | 539.00 | 3,524,063 |
|
Jul 27, 2026
|
574.00 | 598.00 | 566.00 | 598.00 | 598.00 | 4,020,047 |
|
Jul 24, 2026
|
576.00 | 639.00 | 570.00 | 582.00 | 582.00 | 7,666,409 |
|
Jul 23, 2026
|
568.00 | 606.00 | 557.00 | 589.00 | 589.00 | 4,174,912 |
|
Jul 22, 2026
|
544.00 | 575.00 | 544.00 | 566.00 | 566.00 | 3,051,557 |
|
Jul 21, 2026
|
512.00 | 528.00 | 504.00 | 523.00 | 523.00 | 1,799,493 |
|
Jul 20, 2026
|
492.00 | 506.00 | 458.50 | 503.00 | 503.00 | 3,221,919 |
|
Jul 17, 2026
|
519.00 | 532.00 | 504.00 | 504.00 | 504.00 | 2,037,821 |
|
Jul 16, 2026
|
582.00 | 582.00 | 542.00 | 555.00 | 555.00 | 2,179,405 |
|
Jul 15, 2026
|
594.00 | 611.00 | 583.00 | 597.00 | 597.00 | 2,027,110 |
|
Jul 14, 2026
|
596.00 | 608.00 | 541.00 | 579.00 | 579.00 | 2,788,377 |
|
Jul 13, 2026
|
615.00 | 621.00 | 582.00 | 601.00 | 601.00 | 2,620,366 |
|
Jul 9, 2026
|
630.00 | 633.00 | 608.00 | 608.00 | 608.00 | 4,142,946 |
|
Jul 8, 2026
|
634.00 | 645.00 | 614.00 | 640.00 | 640.00 | 8,057,261 |
|
Jul 7, 2026
|
605.00 | 631.00 | 587.00 | 587.00 | 587.00 | 5,766,475 |
|
Jul 6, 2026
|
610.00 | 618.00 | 567.00 | 574.00 | 574.00 | 5,698,241 |
|
Jul 3, 2026
|
528.00 | 581.00 | 523.00 | 581.00 | 581.00 | 4,457,910 |
|
Jul 2, 2026
|
505.00 | 532.00 | 505.00 | 529.00 | 529.00 | 2,100,880 |
|
Jul 1, 2026
|
585.00 | 590.00 | 534.00 | 537.00 | 537.00 | 3,668,920 |
|
Jun 30, 2026
|
585.00 | 592.00 | 563.00 | 578.00 | 578.00 | 2,582,016 |
|
Jun 29, 2026
|
570.00 | 591.00 | 557.00 | 567.00 | 567.00 | 2,377,611 |
|
Jun 26, 2026
|
618.00 | 622.00 | 574.00 | 575.00 | 575.00 | 4,683,648 |
|
Jun 25, 2026
|
679.00 | 680.00 | 626.00 | 629.00 | 629.00 | 2,914,486 |
|
Jun 24, 2026
|
675.00 | 684.00 | 661.00 | 670.00 | 670.00 | 1,554,152 |
|
Jun 23, 2026
|
719.00 | 739.00 | 685.00 | 685.00 | 685.00 | 2,259,500 |
|
Jun 22, 2026
|
718.00 | 721.00 | 704.00 | 712.00 | 712.00 | 1,738,280 |
|
Jun 18, 2026
|
684.00 | 716.00 | 673.00 | 712.00 | 712.00 | 2,761,678 |
|
Jun 17, 2026
|
700.00 | 706.00 | 682.00 | 685.00 | 685.00 | 2,794,243 |
|
Jun 16, 2026
|
710.00 | 739.00 | 698.00 | 707.00 | 707.00 | 2,423,434 |
|
Jun 15, 2026
|
754.00 | 757.00 | 701.00 | 707.00 | 707.00 | 2,870,767 |
|
Jun 12, 2026
|
763.00 | 763.00 | 733.00 | 737.00 | 737.00 | 1,798,083 |
|
Jun 11, 2026
|
730.00 | 755.00 | 694.00 | 728.00 | 728.00 | 4,207,685 |
|
Jun 10, 2026
|
790.00 | 802.00 | 747.00 | 747.00 | 747.00 | 5,198,675 |
|
Jun 9, 2026
|
854.00 | 854.00 | 817.00 | 830.00 | 830.00 | 2,940,494 |
|
Jun 8, 2026
|
818.00 | 845.00 | 818.00 | 829.00 | 829.00 | 4,085,430 |
|
Jun 5, 2026
|
830.00 | 923.00 | 793.00 | 908.00 | 908.00 | 6,870,872 |
|
Jun 4, 2026
|
860.00 | 884.00 | 840.00 | 840.00 | 840.00 | 4,328,150 |
|
Jun 3, 2026
|
860.00 | 884.00 | 860.00 | 884.00 | 884.00 | 2,450,993 |
|
Jun 2, 2026
|
829.00 | 864.00 | 804.00 | 804.00 | 804.00 | 3,953,775 |
|
Jun 1, 2026
|
801.00 | 833.00 | 787.00 | 809.00 | 809.00 | 2,570,731 |
|
May 29, 2026
|
827.00 | 827.00 | 787.00 | 797.00 | 797.00 | 3,046,624 |
|
May 28, 2026
|
851.00 | 851.00 | 802.00 | 815.00 | 815.00 | 2,515,996 |
|
May 27, 2026
|
890.00 | 900.00 | 836.00 | 847.00 | 847.00 | 3,597,442 |
|
May 26, 2026
|
850.00 | 887.00 | 831.00 | 885.00 | 885.00 | 4,272,292 |
|
May 25, 2026
|
887.00 | 890.00 | 842.00 | 846.00 | 846.00 | 3,850,260 |
|
May 22, 2026
|
841.00 | 865.00 | 835.00 | 852.00 | 852.00 | 2,175,812 |
|
May 21, 2026
|
812.00 | 825.00 | 798.00 | 818.00 | 818.00 | 2,032,692 |
|
May 20, 2026
|
768.00 | 812.00 | 768.00 | 777.00 | 777.00 | 2,022,259 |
|
May 19, 2026
|
803.00 | 822.00 | 763.00 | 775.00 | 775.00 | 2,748,934 |
|
May 18, 2026
|
820.00 | 821.00 | 792.00 | 804.00 | 804.00 | 2,369,127 |
|
May 15, 2026
|
936.00 | 946.00 | 836.00 | 841.00 | 841.00 | 5,586,508 |
|
May 14, 2026
|
875.00 | 903.00 | 845.00 | 902.00 | 902.00 | 3,660,801 |
|
May 13, 2026
|
885.00 | 907.00 | 842.00 | 853.00 | 853.00 | 3,530,132 |
|
May 12, 2026
|
912.00 | 938.00 | 888.00 | 920.00 | 920.00 | 5,287,656 |
|
May 11, 2026
|
819.00 | 870.00 | 807.00 | 853.00 | 853.00 | 3,852,166 |
|
May 8, 2026
|
778.00 | 815.00 | 778.00 | 810.00 | 810.00 | 446,404 |
|
May 7, 2026
|
785.00 | 834.00 | 782.00 | 815.00 | 815.00 | 508,608 |
|
May 6, 2026
|
870.00 | 870.00 | 812.00 | 815.00 | 815.00 | 907,346 |
|
May 5, 2026
|
838.00 | 877.00 | 838.00 | 872.00 | 872.00 | 431,597 |
|
May 4, 2026
|
802.00 | 844.00 | 791.00 | 838.00 | 838.00 | 807,211 |
|
Apr 30, 2026
|
774.00 | 797.00 | 769.00 | 769.00 | 769.00 | 1,098,506 |
|
Apr 29, 2026
|
755.00 | 778.00 | 750.00 | 754.00 | 754.00 | 762,252 |
|
Apr 28, 2026
|
736.00 | 763.00 | 725.00 | 745.00 | 745.00 | 1,050,809 |
|
Apr 27, 2026
|
821.00 | 821.00 | 739.00 | 739.00 | 739.00 | 1,155,759 |
|
Apr 24, 2026
|
901.00 | 910.00 | 820.00 | 821.00 | 821.00 | 1,149,533 |
|
Apr 23, 2026
|
998.00 | 1,025.00 | 873.00 | 911.00 | 911.00 | 8,982,452 |
|
Apr 22, 2026
|
975.00 | 980.00 | 951.00 | 956.00 | 956.00 | 4,059,504 |
|
Apr 21, 2026
|
1,000.00 | 1,065.00 | 966.00 | 990.00 | 990.00 | 6,588,869 |
|
Apr 20, 2026
|
909.00 | 988.00 | 906.00 | 988.00 | 988.00 | 6,606,197 |
|
Apr 17, 2026
|
852.00 | 912.00 | 850.00 | 899.00 | 899.00 | 6,214,347 |
|
Apr 16, 2026
|
848.00 | 875.00 | 805.00 | 830.00 | 830.00 | 6,882,202 |
|
Apr 15, 2026
|
750.00 | 822.00 | 750.00 | 822.00 | 822.00 | 5,414,490 |
|
Apr 14, 2026
|
757.00 | 768.00 | 725.00 | 748.00 | 748.00 | 4,689,812 |
|
Apr 13, 2026
|
780.00 | 780.00 | 738.00 | 747.00 | 747.00 | 3,621,392 |
|
Apr 10, 2026
|
769.00 | 809.00 | 736.00 | 784.00 | 784.00 | 7,778,460 |
|
Apr 9, 2026
|
704.00 | 763.00 | 704.00 | 763.00 | 763.00 | 1,165,804 |
|
Apr 8, 2026
|
710.00 | 720.00 | 690.00 | 720.00 | 720.00 | 1,303,190 |
|
Apr 7, 2026
|
629.00 | 660.00 | 629.00 | 660.00 | 660.00 | 522,198 |
|
Apr 2, 2026
|
631.00 | 642.00 | 597.00 | 600.00 | 600.00 | 621,345 |
|
Apr 1, 2026
|
593.00 | 605.00 | 593.00 | 605.00 | 605.00 | 504,059 |
|
Mar 31, 2026
|
590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 745,442 |
|
Mar 30, 2026
|
601.00 | 615.00 | 601.00 | 611.00 | 611.00 | 526,705 |
|
Mar 27, 2026
|
605.00 | 642.00 | 596.00 | 642.00 | 642.00 | 788,438 |
|
Mar 26, 2026
|
654.00 | 670.00 | 639.00 | 639.00 | 639.00 | 974,073 |
|
Mar 25, 2026
|
693.00 | 710.00 | 678.00 | 678.00 | 678.00 | 713,650 |
|
Mar 24, 2026
|
696.00 | 706.00 | 657.00 | 665.00 | 665.00 | 6,311,858 |
|
Mar 23, 2026
|
691.00 | 716.00 | 661.00 | 661.00 | 661.00 | 6,900,649 |
|
Mar 20, 2026
|
704.00 | 734.00 | 682.00 | 734.00 | 734.00 | 10,649,763 |
|
Mar 19, 2026
|
640.00 | 695.00 | 639.00 | 668.00 | 668.00 | 9,229,682 |
|
Mar 18, 2026
|
611.00 | 634.00 | 592.00 | 633.00 | 633.00 | 4,959,441 |
|
Mar 17, 2026
|
627.00 | 645.00 | 595.00 | 610.00 | 610.00 | 5,660,801 |
|
Mar 16, 2026
|
659.00 | 682.00 | 606.00 | 630.00 | 630.00 | 7,323,780 |
|
Mar 13, 2026
|
577.00 | 630.00 | 573.00 | 624.00 | 624.00 | 2,039,104 |
|
Mar 12, 2026
|
582.00 | 610.00 | 582.00 | 585.00 | 585.00 | 1,448,615 |
|
Mar 11, 2026
|
595.00 | 619.00 | 595.00 | 607.00 | 607.00 | 1,390,166 |
|
Mar 10, 2026
|
550.00 | 585.00 | 542.00 | 570.00 | 570.00 | 1,930,093 |
|
Mar 9, 2026
|
533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 579,382 |
|
Mar 6, 2026
|
586.00 | 600.00 | 578.00 | 592.00 | 592.00 | 1,442,098 |
|
Mar 5, 2026
|
596.00 | 614.00 | 570.00 | 613.00 | 613.00 | 2,248,064 |
|
Mar 4, 2026
|
605.00 | 605.00 | 559.00 | 559.00 | 559.00 | 2,342,804 |
|
Mar 3, 2026
|
647.00 | 677.00 | 609.00 | 621.00 | 621.00 | 2,329,812 |
|
Mar 2, 2026
|
570.00 | 639.00 | 570.00 | 628.00 | 628.00 | 2,083,097 |
|
Feb 26, 2026
|
600.00 | 640.00 | 590.00 | 602.00 | 602.00 | 9,353,412 |
|
Feb 25, 2026
|
573.00 | 596.00 | 557.00 | 595.00 | 595.00 | 8,965,692 |
|
Feb 24, 2026
|
512.00 | 551.00 | 510.00 | 551.00 | 551.00 | 3,587,796 |
|
Feb 23, 2026
|
470.00 | 501.00 | 464.50 | 501.00 | 501.00 | 5,364,705 |
|
Feb 11, 2026
|
452.00 | 464.00 | 444.00 | 456.00 | 456.00 | 4,377,966 |
|
Feb 10, 2026
|
444.00 | 463.00 | 441.00 | 454.00 | 454.00 | 5,790,160 |
|
Feb 9, 2026
|
440.00 | 448.00 | 430.00 | 439.50 | 439.50 | 3,752,344 |
|
Feb 6, 2026
|
428.50 | 428.50 | 409.00 | 428.00 | 428.00 | 2,864,586 |
|
Feb 5, 2026
|
435.00 | 449.50 | 431.50 | 434.50 | 434.50 | 3,157,678 |
|
Feb 4, 2026
|
429.00 | 441.50 | 422.00 | 441.50 | 441.50 | 4,155,875 |
|
Feb 3, 2026
|
474.00 | 476.50 | 428.00 | 428.00 | 428.00 | 12,574,214 |
|
Feb 2, 2026
|
406.00 | 458.00 | 401.50 | 458.00 | 458.00 | 11,048,096 |
|
Jan 30, 2026
|
429.00 | 435.50 | 410.00 | 416.50 | 416.50 | 3,614,566 |
|
Jan 29, 2026
|
447.00 | 455.00 | 430.00 | 432.50 | 432.50 | 6,398,369 |
|
Jan 28, 2026
|
425.00 | 447.50 | 424.50 | 438.00 | 438.00 | 7,335,092 |
|
Jan 27, 2026
|
414.50 | 432.00 | 413.50 | 416.00 | 416.00 | 5,429,163 |
|
Jan 26, 2026
|
413.00 | 418.00 | 406.50 | 408.00 | 408.00 | 1,691,428 |
|
Jan 23, 2026
|
420.00 | 420.00 | 406.50 | 412.50 | 412.50 | 1,417,350 |
|
Jan 22, 2026
|
418.00 | 435.00 | 410.50 | 412.00 | 412.00 | 3,733,481 |
|
Jan 21, 2026
|
414.50 | 428.50 | 407.00 | 407.50 | 407.50 | 3,283,303 |
|
Jan 20, 2026
|
402.50 | 427.00 | 402.00 | 415.00 | 415.00 | 3,801,368 |
|
Jan 19, 2026
|
395.68 | 400.60 | 392.23 | 396.66 | 396.66 | 1,558,074 |
|
Jan 16, 2026
|
404.05 | 432.63 | 395.68 | 395.68 | 395.68 | 3,491,422 |
|
Jan 15, 2026
|
416.87 | 421.79 | 408.98 | 408.98 | 408.98 | 1,005,022 |
|
Jan 14, 2026
|
408.00 | 416.87 | 405.04 | 415.88 | 415.88 | 2,114,728 |
|
Jan 13, 2026
|
429.18 | 429.68 | 407.50 | 409.47 | 409.47 | 3,290,886 |
|
Jan 12, 2026
|
428.69 | 432.63 | 419.33 | 426.72 | 426.72 | 2,742,887 |
|
Jan 9, 2026
|
428.50 | 435.00 | 421.00 | 429.00 | 429.00 | 2,261,553 |
|
Jan 8, 2026
|
421.00 | 435.00 | 416.50 | 428.50 | 428.50 | 3,067,898 |
|
Jan 7, 2026
|
435.50 | 440.00 | 419.50 | 419.50 | 419.50 | 3,918,543 |
|
Jan 6, 2026
|
443.00 | 443.00 | 426.50 | 431.00 | 431.00 | 3,875,848 |
|
Jan 5, 2026
|
456.50 | 458.00 | 431.50 | 442.50 | 442.50 | 5,507,450 |
|
Jan 2, 2026
|
465.00 | 468.50 | 448.00 | 453.50 | 453.50 | 8,069,842 |
|
Dec 31, 2025
|
419.00 | 457.50 | 419.00 | 457.50 | 457.50 | 6,757,362 |
|
Dec 30, 2025
|
408.00 | 423.00 | 406.50 | 416.00 | 416.00 | 3,677,032 |
|
Dec 29, 2025
|
425.00 | 425.50 | 408.00 | 408.00 | 408.00 | 4,234,210 |
|
Dec 26, 2025
|
428.50 | 434.00 | 421.50 | 424.50 | 424.50 | 4,533,498 |
|
Dec 24, 2025
|
417.00 | 428.50 | 413.00 | 423.50 | 423.50 | 4,779,017 |
|
Dec 23, 2025
|
412.50 | 427.00 | 409.00 | 415.00 | 415.00 | 6,584,233 |
|
Dec 22, 2025
|
408.50 | 418.50 | 401.50 | 410.00 | 410.00 | 4,162,307 |
|
Dec 19, 2025
|
413.00 | 419.50 | 396.00 | 407.00 | 407.00 | 7,047,939 |
|
Dec 18, 2025
|
412.50 | 417.00 | 395.50 | 399.00 | 399.00 | 1,619,176 |
|
Dec 17, 2025
|
409.00 | 427.50 | 409.00 | 418.00 | 418.00 | 1,144,119 |
|
Dec 16, 2025
|
423.00 | 423.50 | 391.00 | 411.00 | 411.00 | 1,591,150 |
|
Dec 15, 2025
|
411.00 | 427.50 | 411.00 | 425.50 | 425.50 | 1,058,557 |
|
Dec 12, 2025
|
412.00 | 422.00 | 410.00 | 420.50 | 420.50 | 1,206,701 |
|
Dec 11, 2025
|
405.50 | 410.00 | 405.50 | 408.00 | 408.00 | 885,539 |
|
Dec 10, 2025
|
403.00 | 404.50 | 400.00 | 403.00 | 403.00 | 654,887 |
|
Dec 9, 2025
|
396.50 | 407.50 | 395.00 | 403.00 | 403.00 | 1,269,298 |
|
Dec 8, 2025
|
408.50 | 408.50 | 403.50 | 403.50 | 403.50 | 929,151 |
|
Dec 5, 2025
|
406.00 | 408.00 | 403.00 | 407.00 | 407.00 | 1,052,514 |
|
Dec 4, 2025
|
422.50 | 426.00 | 402.50 | 406.50 | 406.50 | 12,821,815 |
|
Dec 3, 2025
|
387.50 | 418.00 | 387.50 | 418.00 | 418.00 | 12,304,693 |
|
Dec 2, 2025
|
376.00 | 389.00 | 369.00 | 380.00 | 380.00 | 4,812,888 |
|
Dec 1, 2025
|
376.00 | 378.00 | 367.00 | 375.50 | 375.50 | 3,378,563 |
|
Nov 28, 2025
|
371.50 | 385.00 | 366.00 | 375.50 | 375.50 | 5,221,748 |
|
Nov 27, 2025
|
380.50 | 384.00 | 369.50 | 370.50 | 370.50 | 7,595,407 |
|
Nov 26, 2025
|
360.00 | 388.00 | 358.00 | 375.00 | 375.00 | 10,095,984 |
|
Nov 25, 2025
|
360.00 | 372.00 | 355.00 | 357.00 | 357.00 | 7,274,384 |
|
Nov 24, 2025
|
334.00 | 352.50 | 328.00 | 344.00 | 344.00 | 3,853,287 |
|
Nov 21, 2025
|
340.00 | 347.00 | 331.50 | 331.50 | 331.50 | 3,031,025 |
|
Nov 20, 2025
|
348.50 | 362.00 | 348.50 | 356.50 | 356.50 | 3,853,220 |
|
Nov 19, 2025
|
345.00 | 347.00 | 333.00 | 335.50 | 335.50 | 2,433,215 |
|
Nov 18, 2025
|
364.00 | 365.50 | 340.50 | 344.50 | 344.50 | 4,042,300 |
|
Nov 17, 2025
|
359.00 | 378.00 | 356.50 | 366.00 | 366.00 | 5,711,108 |
|
Nov 14, 2025
|
356.00 | 361.00 | 353.00 | 355.50 | 355.50 | 1,825,126 |
|
Nov 13, 2025
|
359.00 | 373.00 | 354.00 | 364.50 | 364.50 | 4,282,144 |
|
Nov 12, 2025
|
352.00 | 363.00 | 352.00 | 357.50 | 357.50 | 3,294,462 |
|
Nov 11, 2025
|
355.00 | 369.00 | 349.50 | 349.50 | 349.50 | 4,084,886 |
|
Nov 10, 2025
|
358.00 | 361.00 | 351.50 | 353.50 | 353.50 | 2,174,418 |
