Taiwan - Delayed Quote
TWD
Lotes Co., Ltd. (3533.TW)
1,585.00
-75.00
(-4.52%)
At close: November 6 at 1:30:02 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 6, 2026
1,495.00
1,630.00
1,495.00
1,585.00
1,585.00
1,981,112
Nov 5, 2026
1,780.00
1,800.00
1,640.00
1,660.00
1,660.00
1,253,538
Nov 4, 2026
1,795.00
1,820.00
1,705.00
1,820.00
1,820.00
1,473,295
Nov 3, 2026
1,805.00
1,815.00
1,720.00
1,735.00
1,735.00
948,265
Nov 2, 2026
1,810.00
1,860.00
1,745.00
1,820.00
1,820.00
2,108,790
Oct 30, 2026
1,785.00
1,895.00
1,730.00
1,860.00
1,860.00
1,396,963
Oct 29, 2026
1,950.00
2,010.00
1,870.00
1,900.00
1,900.00
1,668,458
Oct 28, 2026
2,020.00
2,025.00
1,915.00
1,955.00
1,955.00
1,150,677
Oct 27, 2026
1,850.00
1,930.00
1,800.00
1,925.00
1,925.00
1,844,411
Oct 23, 2026
1,795.00
1,795.00
1,795.00
1,795.00
1,795.00
-
Oct 22, 2026
1,850.00
1,855.00
1,785.00
1,795.00
1,795.00
611,539
Oct 21, 2026
1,855.00
1,860.00
1,810.00
1,820.00
1,820.00
637,372
Oct 20, 2026
1,795.00
1,835.00
1,790.00
1,805.00
1,805.00
832,283
Oct 19, 2026
1,800.00
1,855.00
1,770.00
1,815.00
1,815.00
1,065,333
Oct 16, 2026
1,815.00
1,845.00
1,800.00
1,805.00
1,805.00
1,545,639
Oct 15, 2026
1,850.00
1,880.00
1,790.00
1,815.00
1,815.00
2,541,034
Oct 14, 2026
1,930.00
2,035.00
1,930.00
1,935.00
1,935.00
4,336,986
Oct 13, 2026
1,865.00
1,890.00
1,825.00
1,860.00
1,860.00
1,403,475
Oct 12, 2026
1,870.00
1,900.00
1,840.00
1,880.00
1,880.00
1,621,876
Oct 8, 2026
1,820.00
1,935.00
1,820.00
1,915.00
1,915.00
2,108,242
Oct 7, 2026
1,890.00
1,895.00
1,825.00
1,825.00
1,825.00
889,815
Oct 6, 2026
1,905.00
1,925.00
1,860.00
1,865.00
1,865.00
1,203,243
Oct 5, 2026
1,860.00
1,895.00
1,850.00
1,875.00
1,875.00
1,427,593
Oct 2, 2026
1,825.00
1,865.00
1,800.00
1,855.00
1,855.00
1,934,409
Oct 1, 2026
1,780.00
1,865.00
1,760.00
1,855.00
1,855.00
2,519,893
Sep 30, 2026
1,730.00
1,785.00
1,705.00
1,770.00
1,770.00
2,276,765
Sep 29, 2026
1,680.00
1,765.00
1,680.00
1,710.00
1,710.00
2,046,347
Sep 24, 2026
1,660.00
1,735.00
1,660.00
1,690.00
1,690.00
1,023,872
Sep 23, 2026
1,755.00
1,760.00
1,660.00
1,690.00
1,690.00
2,605,153
Sep 22, 2026
1,745.00
1,745.00
1,745.00
1,745.00
1,745.00
738,316
Sep 21, 2026
1,600.00
1,615.00
1,570.00
1,590.00
1,590.00
732,279
Sep 18, 2026
1,580.00
1,615.00
1,560.00
1,585.00
1,585.00
651,341
Sep 17, 2026
1,520.00
1,620.00
1,520.00
1,555.00
1,555.00
799,268
Sep 16, 2026
1,520.00
1,535.00
1,495.00
1,510.00
1,510.00
773,633
Sep 15, 2026
1,590.00
1,590.00
1,520.00
1,520.00
1,520.00
671,779
Sep 14, 2026
1,580.00
1,610.00
1,555.00
1,590.00
1,590.00
695,142
Sep 11, 2026
1,545.00
1,595.00
1,540.00
1,580.00
1,580.00
995,832
Sep 10, 2026
1,610.00
1,620.00
1,575.00
1,575.00
1,575.00
758,995
Sep 9, 2026
1,610.00
1,650.00
1,600.00
1,625.00
1,625.00
456,440
Sep 8, 2026
1,690.00
1,695.00
1,610.00
1,620.00
1,620.00
588,017
Sep 7, 2026
1,720.00
1,725.00
1,690.00
1,695.00
1,695.00
594,238
Sep 4, 2026
1,695.00
1,705.00
1,665.00
1,685.00
1,685.00
416,192
Sep 3, 2026
1,730.00
1,730.00
1,665.00
1,670.00
1,670.00
748,606
Sep 2, 2026
1,715.00
1,745.00
1,680.00
1,705.00
1,705.00
1,073,672
Sep 1, 2026
1,690.00
1,770.00
1,690.00
1,745.00
1,745.00
1,377,379
Aug 31, 2026
1,730.00
1,730.00
1,675.00
1,690.00
1,690.00
1,610,644
Aug 28, 2026
1,645.00
1,760.00
1,645.00
1,735.00
1,735.00
2,683,232
Aug 27, 2026
1,640.00
1,650.00
1,615.00
1,625.00
1,625.00
646,616
Aug 26, 2026
1,620.00
1,635.00
1,610.00
1,625.00
1,625.00
1,010,828
Aug 25, 2026
1,600.00
1,610.00
1,540.00
1,605.00
1,605.00
2,004,774
Aug 24, 2026
1,615.00
1,635.00
1,600.00
1,610.00
1,610.00
779,323
Aug 21, 2026
1,600.00
1,640.00
1,585.00
1,595.00
1,595.00
1,103,458
Aug 20, 2026
1,640.00
1,645.00
1,570.00
1,610.00
1,610.00
1,454,571
Aug 19, 2026
1,580.00
1,625.00
1,565.00
1,620.00
1,620.00
1,492,624
Aug 18, 2026
1,690.00
1,695.00
1,620.00
1,625.00
1,625.00
1,677,028
Aug 17, 2026
1,665.00
1,730.00
1,665.00
1,700.00
1,700.00
2,268,452
Aug 14, 2026
1,730.00
1,750.00
1,700.00
1,720.00
1,720.00
4,380,744
Aug 13, 2026
1,940.00
1,945.00
1,810.00
1,810.00
1,810.00
3,855,227
Aug 12, 2026
1,965.00
2,025.00
1,950.00
2,010.00
2,010.00
1,779,607
Aug 11, 2026
1,990.00
2,030.00
1,960.00
1,990.00
1,990.00
1,004,540
Aug 10, 2026
1,930.00
2,040.00
1,905.00
1,960.00
1,960.00
754,593
Aug 7, 2026
1,970.00
1,990.00
1,900.00
1,910.00
1,910.00
869,245
Aug 6, 2026
1,930.00
2,025.00
1,925.00
1,970.00
1,970.00
836,198
Aug 5, 2026
2,020.00
2,045.00
1,935.00
1,955.00
1,955.00
1,378,451
Aug 4, 2026
34.93436
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
1,940.00
2,050.00
1,930.00
2,010.00
2,010.00
794,142
Aug 3, 2026
2,000.00
2,040.00
1,955.00
2,005.00
1,970.07
1,150,908
Jul 31, 2026
1,855.00
1,855.00
1,795.00
1,855.00
1,822.68
1,097,020
Jul 30, 2026
1,725.00
1,770.00
1,665.00
1,690.00
1,660.55
1,300,253
Jul 29, 2026
1,850.00
1,865.00
1,655.00
1,725.00
1,694.94
1,015,201
Jul 28, 2026
1,875.00
1,880.00
1,825.00
1,835.00
1,803.03
653,173
Jul 27, 2026
1,970.00
1,975.00
1,890.00
1,955.00
1,920.94
553,040
Jul 24, 2026
2,025.00
2,070.00
1,940.00
1,970.00
1,935.68
697,125
Jul 23, 2026
2,085.00
2,160.00
1,995.00
2,035.00
1,999.54
893,411
Jul 22, 2026
2,040.00
2,055.00
1,985.00
2,010.00
1,974.98
743,090
Jul 21, 2026
1,920.00
2,060.00
1,920.00
2,030.00
1,994.63
681,504
Jul 20, 2026
1,815.00
1,955.00
1,760.00
1,905.00
1,871.81
1,096,170
Jul 17, 2026
1,985.00
2,005.00
1,860.00
1,865.00
1,832.50
1,198,249
Jul 16, 2026
1,965.00
2,035.00
1,950.00
2,020.00
1,984.80
721,213
Jul 15, 2026
1,975.00
2,045.00
1,950.00
2,025.00
1,989.72
982,828
Jul 14, 2026
2,000.00
2,000.00
1,840.00
1,925.00
1,891.46
783,119
Jul 13, 2026
2,000.00
2,070.00
1,960.00
1,980.00
1,945.50
1,274,192
Jul 9, 2026
2,025.00
2,030.00
1,945.00
1,955.00
1,920.94
366,170
Jul 8, 2026
1,990.00
2,040.00
1,950.00
1,990.00
1,955.33
501,961
Jul 7, 2026
2,125.00
2,155.00
1,960.00
1,965.00
1,930.76
801,674
Jul 6, 2026
2,220.00
2,320.00
2,125.00
2,125.00
2,087.97
1,098,001
Jul 3, 2026
2,175.00
2,185.00
2,135.00
2,175.00
2,137.10
968,162
Jul 2, 2026
2,120.00
2,175.00
2,080.00
2,175.00
2,137.10
627,115
Jul 1, 2026
2,160.00
2,180.00
2,090.00
2,160.00
2,122.36
976,347
Jun 30, 2026
2,180.00
2,180.00
2,090.00
2,110.00
2,073.24
1,062,496
Jun 29, 2026
2,135.00
2,175.00
2,110.00
2,135.00
2,097.80
659,077
Jun 26, 2026
2,220.00
2,220.00
2,075.00
2,105.00
2,068.32
744,519
Jun 25, 2026
2,260.00
2,270.00
2,190.00
2,225.00
2,186.23
543,387
Jun 24, 2026
2,200.00
2,255.00
2,150.00
2,235.00
2,196.06
688,018
Jun 23, 2026
2,320.00
2,335.00
2,235.00
2,235.00
2,196.06
685,492
Jun 22, 2026
2,320.00
2,350.00
2,265.00
2,315.00
2,274.66
726,261
Jun 18, 2026
2,335.00
2,335.00
2,270.00
2,290.00
2,250.10
1,055,612
Jun 17, 2026
2,275.00
2,335.00
2,265.00
2,300.00
2,259.93
1,431,070
Jun 16, 2026
2,315.00
2,320.00
2,255.00
2,295.00
2,255.01
1,214,094
Jun 15, 2026
2,315.00
2,365.00
2,275.00
2,300.00
2,259.93
1,585,169
Jun 12, 2026
2,245.00
2,290.00
2,180.00
2,240.00
2,200.97
662,203
Jun 11, 2026
2,165.00
2,190.00
2,040.00
2,145.00
2,107.63
1,968,375
Jun 10, 2026
2,255.00
2,295.00
2,165.00
2,175.00
2,137.10
1,257,156
Jun 9, 2026
2,305.00
2,345.00
2,275.00
2,335.00
2,294.32
897,441
Jun 8, 2026
2,130.00
2,295.00
2,130.00
2,290.00
2,250.10
971,784
Jun 5, 2026
2,345.00
2,390.00
2,240.00
2,365.00
2,323.79
1,674,593
Jun 4, 2026
2,555.00
2,555.00
2,380.00
2,400.00
2,358.18
2,258,938
Jun 3, 2026
2,645.00
2,665.00
2,530.00
2,570.00
2,525.22
1,180,952
Jun 2, 2026
2,655.00
2,655.00
2,505.00
2,615.00
2,569.44
908,369
Jun 1, 2026
2,675.00
2,735.00
2,605.00
2,675.00
2,628.39
744,314
May 29, 2026
2,570.00
2,650.00
2,525.00
2,650.00
2,603.83
1,554,138
May 28, 2026
2,630.00
2,685.00
2,455.00
2,485.00
2,441.70
1,114,260
May 27, 2026
2,660.00
2,740.00
2,610.00
2,625.00
2,579.26
1,253,367
May 26, 2026
2,600.00
2,670.00
2,550.00
2,640.00
2,594.00
715,328
May 25, 2026
2,600.00
2,630.00
2,525.00
2,585.00
2,539.96
1,201,796
May 22, 2026
2,600.00
2,625.00
2,480.00
2,555.00
2,510.48
1,466,978
May 21, 2026
2,480.00
2,570.00
2,465.00
2,525.00
2,481.01
2,314,882
May 20, 2026
2,400.00
2,410.00
2,310.00
2,360.00
2,318.88
1,550,660
May 19, 2026
2,315.00
2,360.00
2,235.00
2,325.00
2,284.49
1,294,374
May 18, 2026
2,310.00
2,335.00
2,225.00
2,325.00
2,284.49
1,157,453
May 15, 2026
2,450.00
2,460.00
2,280.00
2,330.00
2,289.40
2,125,608
May 14, 2026
2,600.00
2,625.00
2,360.00
2,450.00
2,407.31
2,928,584
May 13, 2026
2,700.00
2,745.00
2,545.00
2,595.00
2,549.79
4,146,456
May 12, 2026
2,815.00
2,905.00
2,800.00
2,800.00
2,751.21
1,124,924
May 11, 2026
2,680.00
2,870.00
2,655.00
2,845.00
2,795.43
2,038,129
May 8, 2026
2,850.00
2,850.00
2,675.00
2,700.00
2,652.96
1,696,356
May 7, 2026
2,850.00
2,955.00
2,800.00
2,850.00
2,800.34
2,186,550
May 6, 2026
2,610.00
2,735.00
2,530.00
2,735.00
2,687.35
2,179,627
May 5, 2026
2,625.00
2,630.00
2,430.00
2,490.00
2,446.62
2,061,354
May 4, 2026
2,695.00
2,730.00
2,525.00
2,610.00
2,564.52
1,544,804
Apr 30, 2026
2,700.00
2,790.00
2,615.00
2,615.00
2,569.44
1,083,647
Apr 29, 2026
2,690.00
2,700.00
2,630.00
2,650.00
2,603.83
688,251
Apr 28, 2026
2,740.00
2,740.00
2,610.00
2,670.00
2,623.48
967,350
Apr 27, 2026
2,550.00
2,760.00
2,510.00
2,710.00
2,662.78
2,427,792
Apr 24, 2026
2,605.00
2,650.00
2,485.00
2,520.00
2,476.09
2,318,317
Apr 23, 2026
2,665.00
2,685.00
2,385.00
2,460.00
2,417.14
2,685,769
Apr 22, 2026
2,635.00
2,730.00
2,600.00
2,650.00
2,603.83
1,056,297
Apr 21, 2026
2,650.00
2,670.00
2,530.00
2,635.00
2,589.09
1,312,323
Apr 20, 2026
2,630.00
2,730.00
2,580.00
2,625.00
2,579.26
2,158,798
Apr 17, 2026
2,515.00
2,525.00
2,440.00
2,490.00
2,446.62
675,159
Apr 16, 2026
2,430.00
2,510.00
2,380.00
2,510.00
2,466.27
1,649,505
Apr 15, 2026
2,295.00
2,435.00
2,280.00
2,375.00
2,333.62
1,674,266
Apr 14, 2026
2,300.00
2,340.00
2,220.00
2,225.00
2,186.23
754,219
Apr 13, 2026
2,235.00
2,280.00
2,225.00
2,250.00
2,210.80
858,809
Apr 10, 2026
2,400.00
2,400.00
2,260.00
2,270.00
2,230.45
1,119,452
Apr 9, 2026
2,385.00
2,385.00
2,265.00
2,310.00
2,269.75
1,353,291
Apr 8, 2026
2,145.00
2,230.00
2,135.00
2,230.00
2,191.15
1,466,213
Apr 7, 2026
2,095.00
2,120.00
2,025.00
2,030.00
1,994.63
1,517,707
Apr 2, 2026
2,180.00
2,190.00
2,035.00
2,045.00
2,009.37
1,229,656
Apr 1, 2026
2,150.00
2,170.00
2,090.00
2,125.00
2,087.97
2,529,425
Mar 31, 2026
2,175.00
2,185.00
2,010.00
2,050.00
2,014.28
3,216,306
Mar 30, 2026
2,180.00
2,230.00
2,150.00
2,220.00
2,181.32
2,215,909
Mar 27, 2026
2,230.00
2,275.00
2,140.00
2,260.00
2,220.62
1,838,287
Mar 26, 2026
2,220.00
2,295.00
2,195.00
2,270.00
2,230.45
2,636,577
Mar 25, 2026
2,040.00
2,150.00
2,030.00
2,150.00
2,112.54
2,916,639
Mar 24, 2026
2,030.00
2,045.00
1,945.00
1,955.00
1,920.94
1,543,666
Mar 23, 2026
2,010.00
2,030.00
1,940.00
1,985.00
1,950.41
2,144,462
Mar 20, 2026
2,020.00
2,190.00
1,965.00
2,065.00
2,029.02
2,398,281
Mar 19, 2026
1,890.00
2,030.00
1,890.00
2,030.00
1,994.63
2,627,115
Mar 18, 2026
1,850.00
1,990.00
1,850.00
1,915.00
1,881.63
3,351,769
Mar 17, 2026
1,695.00
1,840.00
1,690.00
1,820.00
1,788.29
2,575,610
Mar 16, 2026
1,765.00
1,770.00
1,660.00
1,685.00
1,655.64
1,377,763
Mar 13, 2026
1,800.00
1,825.00
1,725.00
1,750.00
1,719.51
2,928,883
Mar 12, 2026
1,720.00
1,815.00
1,720.00
1,805.00
1,773.55
2,630,162
Mar 11, 2026
1,600.00
1,710.00
1,600.00
1,690.00
1,660.55
2,021,562
Mar 10, 2026
1,575.00
1,620.00
1,525.00
1,575.00
1,547.56
1,578,249
Mar 9, 2026
1,460.00
1,510.00
1,430.00
1,510.00
1,483.69
1,419,300
Mar 6, 2026
1,560.00
1,595.00
1,550.00
1,565.00
1,537.73
630,749
Mar 5, 2026
1,555.00
1,605.00
1,540.00
1,585.00
1,557.38
1,262,491
Mar 4, 2026
1,605.00
1,605.00
1,495.00
1,495.00
1,468.95
2,436,290
Mar 3, 2026
1,710.00
1,725.00
1,640.00
1,660.00
1,631.08
1,917,420
Mar 2, 2026
1,700.00
1,760.00
1,690.00
1,700.00
1,670.38
1,966,642
Feb 26, 2026
1,760.00
1,880.00
1,745.00
1,775.00
1,744.07
2,900,312
Feb 25, 2026
1,660.00
1,795.00
1,635.00
1,795.00
1,763.72
2,792,801
Feb 24, 2026
1,635.00
1,660.00
1,610.00
1,635.00
1,606.51
733,238
Feb 23, 2026
1,670.00
1,670.00
1,580.00
1,625.00
1,596.69
1,689,769
Feb 11, 2026
1,635.00
1,655.00
1,610.00
1,645.00
1,616.34
1,397,616
Feb 10, 2026
1,630.00
1,655.00
1,595.00
1,625.00
1,596.69
1,652,389
Feb 9, 2026
1,660.00
1,675.00
1,565.00
1,610.00
1,581.95
2,747,726
Feb 6, 2026
1,570.00
1,605.00
1,540.00
1,595.00
1,567.21
1,712,264
Feb 5, 2026
1,615.00
1,635.00
1,560.00
1,570.00
1,542.64
2,260,400
Feb 4, 2026
1,615.00
1,695.00
1,585.00
1,670.00
1,640.90
3,849,823
Feb 3, 2026
1,605.00
1,605.00
1,580.00
1,605.00
1,577.04
3,880,399
Feb 2, 2026
1,420.00
1,510.00
1,415.00
1,460.00
1,434.56
2,011,234
Jan 30, 2026
1,450.00
1,470.00
1,405.00
1,430.00
1,405.08
1,363,629
Jan 29, 2026
1,515.00
1,515.00
1,445.00
1,460.00
1,434.56
1,099,563
Jan 28, 2026
1,515.00
1,565.00
1,490.00
1,505.00
1,478.78
1,742,448
Jan 27, 2026
1,500.00
1,515.00
1,470.00
1,500.00
1,473.86
1,373,774
Jan 26, 2026
1,455.00
1,550.00
1,435.00
1,480.00
1,454.21
2,432,490
Jan 23, 2026
1,490.00
1,515.00
1,435.00
1,450.00
1,424.74
1,577,672
Jan 22, 2026
1,370.00
1,460.00
1,365.00
1,460.00
1,434.56
2,339,789
Jan 21, 2026
1,385.00
1,395.00
1,330.00
1,330.00
1,306.83
1,801,803
Jan 20, 2026
1,440.00
1,445.00
1,400.00
1,425.00
1,400.17
715,511
Jan 19, 2026
1,385.00
1,460.00
1,365.00
1,430.00
1,405.08
1,636,332
Jan 16, 2026
1,385.00
1,390.00
1,350.00
1,370.00
1,346.13
680,422
Jan 15, 2026
1,375.00
1,390.00
1,360.00
1,375.00
1,351.04
620,679
Jan 14, 2026
1,365.00
1,400.00
1,365.00
1,390.00
1,365.78
816,841
Jan 13, 2026
1,435.00
1,440.00
1,355.00
1,360.00
1,336.30
1,331,080
Jan 12, 2026
1,460.00
1,460.00
1,385.00
1,430.00
1,405.08
1,387,830
Jan 9, 2026
1,440.00
1,460.00
1,380.00
1,410.00
1,385.43
2,805,686
Jan 8, 2026
1,380.00
1,475.00
1,350.00
1,405.00
1,380.52
3,620,843
Jan 7, 2026
1,295.00
1,350.00
1,275.00
1,345.00
1,321.57
1,454,924
Jan 6, 2026
1,270.00
1,285.00
1,260.00
1,280.00
1,257.70
694,827
Jan 5, 2026
1,310.00
1,310.00
1,265.00
1,270.00
1,247.87
605,474
Jan 2, 2026
1,295.00
1,315.00
1,290.00
1,295.00
1,272.44
510,171
Dec 31, 2025
1,295.00
1,315.00
1,295.00
1,295.00
1,272.44
340,454
Dec 30, 2025
1,295.00
1,300.00
1,280.00
1,290.00
1,267.52
433,656
Dec 29, 2025
1,290.00
1,295.00
1,280.00
1,295.00
1,272.44
291,254
Dec 26, 2025
1,310.00
1,310.00
1,285.00
1,290.00
1,267.52
225,404
Dec 24, 2025
1,315.00
1,320.00
1,300.00
1,305.00
1,282.26
248,503
Dec 23, 2025
1,330.00
1,330.00
1,290.00
1,295.00
1,272.44
376,070
Dec 22, 2025
1,325.00
1,325.00
1,295.00
1,315.00
1,292.09
461,305
Dec 19, 2025
1,305.00
1,320.00
1,300.00
1,305.00
1,282.26
415,258
Dec 18, 2025
1,305.00
1,315.00
1,280.00
1,285.00
1,262.61
897,357
Dec 17, 2025
1,305.00
1,340.00
1,290.00
1,315.00
1,292.09
1,226,181
Dec 16, 2025
1,295.00
1,310.00
1,250.00
1,280.00
1,257.70
673,680
Dec 15, 2025
1,270.00
1,305.00
1,270.00
1,285.00
1,262.61
595,330
Dec 12, 2025
1,330.00
1,350.00
1,300.00
1,300.00
1,277.35
785,945
Dec 11, 2025
1,345.00
1,365.00
1,320.00
1,325.00
1,301.91
1,154,385
Dec 10, 2025
1,310.00
1,355.00
1,310.00
1,345.00
1,321.57
1,392,420
Dec 9, 2025
1,290.00
1,335.00
1,290.00
1,305.00
1,282.26
1,023,026
Dec 8, 2025
1,270.00
1,270.00
1,250.00
1,270.00
1,247.87
364,234
Dec 5, 2025
1,270.00
1,285.00
1,255.00
1,270.00
1,247.87
374,508
Dec 4, 2025
1,285.00
1,290.00
1,265.00
1,265.00
1,242.96
376,176
Dec 3, 2025
1,295.00
1,300.00
1,275.00
1,275.00
1,252.78
374,390
Dec 2, 2025
1,280.00
1,290.00
1,275.00
1,275.00
1,252.78
334,202
Dec 1, 2025
1,310.00
1,310.00
1,265.00
1,275.00
1,252.78
979,025
Nov 28, 2025
1,315.00
1,325.00
1,300.00
1,310.00
1,287.18
1,516,088
Nov 27, 2025
1,250.00
1,315.00
1,235.00
1,305.00
1,282.26
2,114,750
Nov 26, 2025
1,215.00
1,235.00
1,205.00
1,230.00
1,208.57
1,007,431
Nov 25, 2025
1,185.00
1,215.00
1,170.00
1,200.00
1,179.09
869,123
Nov 24, 2025
1,180.00
1,185.00
1,140.00
1,165.00
1,144.70
1,075,453
Nov 21, 2025
1,180.00
1,195.00
1,140.00
1,155.00
1,134.88
923,730
Nov 20, 2025
1,200.00
1,225.00
1,190.00
1,210.00
1,188.92
973,198
Nov 19, 2025
1,205.00
1,205.00
1,170.00
1,170.00
1,149.61
514,820
Nov 18, 2025
1,205.00
1,215.00
1,165.00
1,180.00
1,159.44
991,173
Nov 17, 2025
1,240.00
1,255.00
1,205.00
1,210.00
1,188.92
882,115
Nov 14, 2025
1,235.00
1,250.00
1,210.00
1,220.00
1,198.74
1,090,397
Nov 13, 2025
1,265.00
1,265.00
1,225.00
1,245.00
1,223.31
1,284,862
Nov 12, 2025
1,280.00
1,285.00
1,220.00
1,250.00
1,228.22
1,813,562
Nov 11, 2025
1,385.00
1,385.00
1,295.00
1,295.00
1,272.44
1,348,731
Nov 10, 2025
1,360.00
1,385.00
1,360.00
1,385.00
1,360.87
453,084
Nov 7, 2025
1,385.00
1,385.00
1,335.00
1,345.00
1,321.57
377,759
Nov 6, 2025
1,395.00
1,430.00
1,375.00
1,385.00
1,360.87
1,145,269
