Taiwan - Delayed Quote
TWD
Adimmune Corporation (4142.TW)
17.25
+0.05
(+0.29%)
At close: 1:30:07 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
|
17.65 | 17.65 | 17.25 | 17.25 | 17.25 | 730,897 |
|
Oct 30, 2026
|
17.50 | 17.60 | 17.20 | 17.20 | 17.20 | 961,212 |
|
Oct 29, 2026
|
17.60 | 17.75 | 17.50 | 17.50 | 17.50 | 387,201 |
|
Oct 28, 2026
|
17.60 | 17.60 | 17.45 | 17.50 | 17.50 | 417,100 |
|
Oct 27, 2026
|
17.80 | 17.85 | 17.50 | 17.55 | 17.55 | 568,012 |
|
Oct 23, 2026
|
17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
|
Oct 22, 2026
|
17.90 | 17.95 | 17.75 | 17.80 | 17.80 | 326,050 |
|
Oct 21, 2026
|
18.00 | 18.05 | 17.85 | 17.90 | 17.90 | 364,101 |
|
Oct 20, 2026
|
17.80 | 18.00 | 17.75 | 17.80 | 17.80 | 512,000 |
|
Oct 19, 2026
|
18.40 | 18.40 | 17.80 | 17.80 | 17.80 | 1,292,132 |
|
Oct 16, 2026
|
18.50 | 18.60 | 18.40 | 18.40 | 18.40 | 551,002 |
|
Oct 15, 2026
|
18.50 | 18.65 | 18.30 | 18.40 | 18.40 | 1,621,020 |
|
Oct 14, 2026
|
18.50 | 18.55 | 18.35 | 18.45 | 18.45 | 880,070 |
|
Oct 13, 2026
|
18.75 | 18.75 | 18.30 | 18.30 | 18.30 | 1,306,864 |
|
Oct 12, 2026
|
19.20 | 19.50 | 18.60 | 18.75 | 18.75 | 2,839,567 |
|
Oct 8, 2026
|
18.55 | 19.45 | 18.55 | 19.20 | 19.20 | 5,481,491 |
|
Oct 7, 2026
|
18.10 | 18.60 | 18.10 | 18.55 | 18.55 | 2,366,074 |
|
Oct 6, 2026
|
18.05 | 18.30 | 17.95 | 18.15 | 18.15 | 1,278,885 |
|
Oct 5, 2026
|
18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 616,138 |
|
Oct 2, 2026
|
18.15 | 18.15 | 17.90 | 18.00 | 18.00 | 575,566 |
|
Oct 1, 2026
|
18.30 | 18.35 | 18.05 | 18.10 | 18.10 | 551,500 |
|
Sep 30, 2026
|
18.15 | 18.30 | 18.05 | 18.25 | 18.25 | 1,456,002 |
|
Sep 29, 2026
|
17.80 | 18.15 | 17.80 | 18.10 | 18.10 | 1,090,010 |
|
Sep 24, 2026
|
17.90 | 17.95 | 17.80 | 17.90 | 17.90 | 725,200 |
|
Sep 23, 2026
|
17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 456,336 |
|
Sep 22, 2026
|
17.70 | 17.85 | 17.60 | 17.85 | 17.85 | 728,300 |
|
Sep 21, 2026
|
17.75 | 17.80 | 17.55 | 17.70 | 17.70 | 356,002 |
|
Sep 18, 2026
|
17.75 | 17.80 | 17.55 | 17.80 | 17.80 | 803,010 |
|
Sep 17, 2026
|
17.45 | 17.85 | 17.45 | 17.75 | 17.75 | 1,077,600 |
|
Sep 16, 2026
|
17.40 | 17.40 | 17.20 | 17.25 | 17.25 | 313,016 |
|
Sep 15, 2026
|
17.20 | 17.30 | 17.05 | 17.20 | 17.20 | 666,430 |
|
Sep 14, 2026
|
17.15 | 17.30 | 17.05 | 17.20 | 17.20 | 497,021 |
|
Sep 11, 2026
|
17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 774,500 |
|
Sep 10, 2026
|
17.65 | 17.70 | 17.45 | 17.50 | 17.50 | 494,001 |
|
Sep 9, 2026
|
17.60 | 17.75 | 17.50 | 17.75 | 17.75 | 440,000 |
|
Sep 8, 2026
|
17.85 | 17.85 | 17.55 | 17.55 | 17.55 | 650,001 |
|
Sep 7, 2026
|
17.70 | 17.95 | 17.50 | 17.70 | 17.70 | 888,210 |
|
Sep 4, 2026
|
17.65 | 17.65 | 17.45 | 17.55 | 17.55 | 450,002 |
|
Sep 3, 2026
|
17.80 | 17.90 | 17.60 | 17.60 | 17.60 | 578,559 |
|
Sep 2, 2026
|
17.80 | 17.85 | 17.65 | 17.80 | 17.80 | 380,001 |
|
Sep 1, 2026
|
17.70 | 17.80 | 17.65 | 17.70 | 17.70 | 488,010 |
|
Aug 31, 2026
|
18.00 | 18.00 | 17.70 | 17.75 | 17.75 | 572,423 |
|
Aug 28, 2026
|
17.95 | 18.20 | 17.90 | 17.90 | 17.90 | 656,001 |
|
Aug 27, 2026
|
18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 896,003 |
|
Aug 26, 2026
|
17.70 | 18.30 | 17.70 | 18.00 | 18.00 | 2,008,001 |
|
Aug 25, 2026
|
17.90 | 17.90 | 17.60 | 17.70 | 17.70 | 496,011 |
|
Aug 24, 2026
|
18.35 | 18.55 | 17.80 | 17.80 | 17.80 | 1,629,160 |
|
Aug 21, 2026
|
18.05 | 18.30 | 17.90 | 18.15 | 18.15 | 2,005,101 |
|
Aug 20, 2026
|
17.80 | 18.20 | 17.60 | 18.10 | 18.10 | 4,548,450 |
|
Aug 19, 2026
|
17.25 | 17.40 | 17.15 | 17.25 | 17.25 | 450,473 |
|
Aug 18, 2026
|
17.25 | 17.30 | 17.10 | 17.30 | 17.30 | 501,055 |
|
Aug 17, 2026
|
17.15 | 17.30 | 17.10 | 17.25 | 17.25 | 291,002 |
|
Aug 14, 2026
|
17.35 | 17.35 | 17.05 | 17.15 | 17.15 | 601,000 |
|
Aug 13, 2026
|
17.35 | 17.35 | 17.20 | 17.30 | 17.30 | 782,000 |
|
Aug 12, 2026
|
17.65 | 17.70 | 17.20 | 17.25 | 17.25 | 1,305,000 |
|
Aug 11, 2026
|
17.40 | 17.50 | 17.25 | 17.40 | 17.40 | 842,421 |
|
Aug 10, 2026
|
17.80 | 17.80 | 17.25 | 17.55 | 17.55 | 1,124,000 |
|
Aug 7, 2026
|
17.15 | 17.80 | 17.15 | 17.70 | 17.70 | 2,191,350 |
|
Aug 6, 2026
|
17.20 | 17.75 | 17.15 | 17.15 | 17.15 | 1,393,001 |
|
Aug 5, 2026
|
17.05 | 17.45 | 17.05 | 17.15 | 17.15 | 1,574,010 |
|
Aug 4, 2026
|
16.60 | 16.95 | 16.60 | 16.90 | 16.90 | 659,005 |
|
Aug 3, 2026
|
16.55 | 16.80 | 16.45 | 16.80 | 16.80 | 782,003 |
|
Jul 31, 2026
|
16.85 | 16.95 | 16.55 | 16.55 | 16.55 | 1,053,200 |
|
Jul 30, 2026
|
16.70 | 17.00 | 16.55 | 16.55 | 16.55 | 1,130,179 |
|
Jul 29, 2026
|
17.05 | 17.05 | 16.40 | 16.60 | 16.60 | 2,302,201 |
|
Jul 28, 2026
|
16.95 | 17.10 | 16.75 | 16.75 | 16.75 | 1,387,100 |
|
Jul 27, 2026
|
17.45 | 17.55 | 17.10 | 17.10 | 17.10 | 991,416 |
|
Jul 24, 2026
|
17.10 | 17.20 | 16.95 | 17.05 | 17.05 | 914,000 |
|
Jul 23, 2026
|
17.50 | 17.75 | 17.00 | 17.05 | 17.05 | 2,305,000 |
|
Jul 22, 2026
|
17.05 | 17.15 | 17.05 | 17.05 | 17.05 | 761,000 |
|
Jul 21, 2026
|
16.95 | 17.10 | 16.90 | 17.00 | 17.00 | 591,020 |
|
Jul 20, 2026
|
17.00 | 17.10 | 16.75 | 16.90 | 16.90 | 902,010 |
|
Jul 17, 2026
|
17.35 | 17.35 | 16.80 | 16.80 | 16.80 | 1,452,010 |
|
Jul 16, 2026
|
17.45 | 17.55 | 17.30 | 17.35 | 17.35 | 620,135 |
|
Jul 15, 2026
|
17.00 | 17.50 | 16.95 | 17.45 | 17.45 | 1,416,000 |
|
Jul 14, 2026
|
17.15 | 17.15 | 16.65 | 16.85 | 16.85 | 1,542,001 |
|
Jul 13, 2026
|
17.55 | 17.55 | 16.95 | 17.05 | 17.05 | 2,311,182 |
|
Jul 9, 2026
|
17.85 | 17.85 | 17.50 | 17.65 | 17.65 | 539,820 |
|
Jul 8, 2026
|
17.85 | 17.95 | 17.55 | 17.65 | 17.65 | 669,070 |
|
Jul 7, 2026
|
18.10 | 18.10 | 17.70 | 17.70 | 17.70 | 906,060 |
|
Jul 6, 2026
|
17.95 | 18.20 | 17.80 | 17.95 | 17.95 | 1,357,002 |
|
Jul 3, 2026
|
17.40 | 18.00 | 17.40 | 17.80 | 17.80 | 1,961,117 |
|
Jul 2, 2026
|
17.60 | 17.70 | 17.25 | 17.40 | 17.40 | 795,001 |
|
Jul 1, 2026
|
17.70 | 17.70 | 17.35 | 17.50 | 17.50 | 894,809 |
|
Jun 30, 2026
|
17.50 | 17.80 | 17.40 | 17.60 | 17.60 | 960,010 |
|
Jun 29, 2026
|
16.95 | 17.55 | 16.90 | 17.50 | 17.50 | 1,704,101 |
|
Jun 26, 2026
|
17.05 | 17.05 | 16.80 | 16.80 | 16.80 | 1,610,039 |
|
Jun 25, 2026
|
17.25 | 17.35 | 17.05 | 17.10 | 17.10 | 1,321,423 |
|
Jun 24, 2026
|
17.15 | 17.35 | 17.10 | 17.25 | 17.25 | 1,071,303 |
|
Jun 23, 2026
|
17.35 | 17.40 | 17.10 | 17.15 | 17.15 | 1,350,004 |
|
Jun 22, 2026
|
17.40 | 17.40 | 17.15 | 17.20 | 17.20 | 1,466,000 |
|
Jun 18, 2026
|
17.55 | 17.70 | 17.35 | 17.40 | 17.40 | 1,094,842 |
|
Jun 17, 2026
|
17.55 | 17.70 | 17.40 | 17.50 | 17.50 | 628,000 |
|
Jun 16, 2026
|
17.75 | 17.75 | 17.45 | 17.45 | 17.45 | 873,001 |
|
Jun 15, 2026
|
17.60 | 17.80 | 17.55 | 17.70 | 17.70 | 688,000 |
|
Jun 12, 2026
|
17.75 | 17.80 | 17.50 | 17.65 | 17.65 | 871,001 |
|
Jun 11, 2026
|
18.05 | 18.05 | 17.45 | 17.60 | 17.60 | 1,162,301 |
|
Jun 10, 2026
|
18.30 | 18.45 | 17.80 | 17.80 | 17.80 | 2,977,523 |
|
Jun 9, 2026
|
17.60 | 17.85 | 17.55 | 17.60 | 17.60 | 902,502 |
|
Jun 8, 2026
|
17.25 | 17.70 | 17.10 | 17.65 | 17.65 | 1,672,001 |
|
Jun 5, 2026
|
17.80 | 17.95 | 17.55 | 17.85 | 17.85 | 1,147,212 |
|
Jun 4, 2026
|
17.35 | 18.00 | 17.35 | 17.80 | 17.80 | 2,684,550 |
|
Jun 3, 2026
|
17.20 | 17.30 | 17.05 | 17.30 | 17.30 | 1,273,001 |
|
Jun 2, 2026
|
17.20 | 17.25 | 17.00 | 17.20 | 17.20 | 1,002,631 |
|
Jun 1, 2026
|
17.15 | 17.35 | 17.15 | 17.20 | 17.20 | 1,051,000 |
|
May 29, 2026
|
17.00 | 17.25 | 16.90 | 17.15 | 17.15 | 1,077,601 |
|
May 28, 2026
|
17.05 | 17.15 | 16.80 | 16.95 | 16.95 | 1,337,000 |
|
May 27, 2026
|
17.10 | 17.30 | 17.00 | 17.00 | 17.00 | 1,706,010 |
|
May 26, 2026
|
17.40 | 17.45 | 17.15 | 17.20 | 17.20 | 1,307,001 |
|
May 25, 2026
|
17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 1,537,034 |
|
May 22, 2026
|
17.60 | 17.70 | 17.30 | 17.50 | 17.50 | 1,153,010 |
|
May 21, 2026
|
17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 765,505 |
|
May 20, 2026
|
17.40 | 17.55 | 17.20 | 17.35 | 17.35 | 912,218 |
|
May 19, 2026
|
17.70 | 18.00 | 17.35 | 17.35 | 17.35 | 1,310,215 |
|
May 18, 2026
|
17.25 | 18.05 | 17.20 | 17.60 | 17.60 | 1,811,010 |
|
May 15, 2026
|
17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 2,084,105 |
|
May 14, 2026
|
17.85 | 17.85 | 17.60 | 17.70 | 17.70 | 856,010 |
|
May 13, 2026
|
17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 1,087,011 |
|
May 12, 2026
|
17.70 | 17.70 | 17.50 | 17.55 | 17.55 | 834,001 |
|
May 11, 2026
|
17.85 | 17.90 | 17.55 | 17.65 | 17.65 | 1,002,185 |
|
May 8, 2026
|
18.05 | 18.20 | 17.75 | 17.80 | 17.80 | 1,178,951 |
|
May 7, 2026
|
17.95 | 18.00 | 17.80 | 17.95 | 17.95 | 1,026,379 |
|
May 6, 2026
|
18.15 | 18.25 | 17.85 | 17.95 | 17.95 | 924,378 |
|
May 5, 2026
|
18.00 | 18.35 | 17.90 | 18.10 | 18.10 | 2,075,501 |
|
May 4, 2026
|
17.65 | 17.75 | 17.50 | 17.50 | 17.50 | 1,362,331 |
|
Apr 30, 2026
|
17.95 | 18.05 | 17.70 | 17.70 | 17.70 | 813,101 |
|
Apr 29, 2026
|
18.00 | 18.10 | 17.90 | 17.95 | 17.95 | 544,001 |
|
Apr 28, 2026
|
18.15 | 18.15 | 17.90 | 18.00 | 18.00 | 719,007 |
|
Apr 27, 2026
|
17.75 | 18.20 | 17.70 | 18.15 | 18.15 | 1,136,700 |
|
Apr 24, 2026
|
18.00 | 18.00 | 17.65 | 17.90 | 17.90 | 855,097 |
|
Apr 23, 2026
|
18.35 | 18.35 | 17.60 | 17.90 | 17.90 | 1,930,012 |
|
Apr 22, 2026
|
18.15 | 18.35 | 18.10 | 18.15 | 18.15 | 752,011 |
|
Apr 21, 2026
|
18.10 | 18.15 | 17.85 | 18.10 | 18.10 | 1,122,108 |
|
Apr 20, 2026
|
18.50 | 18.50 | 18.00 | 18.05 | 18.05 | 1,485,001 |
|
Apr 17, 2026
|
18.80 | 18.95 | 18.35 | 18.50 | 18.50 | 1,598,058 |
|
Apr 16, 2026
|
18.65 | 19.20 | 18.65 | 18.70 | 18.70 | 2,618,006 |
|
Apr 15, 2026
|
18.25 | 18.55 | 18.25 | 18.45 | 18.45 | 1,339,000 |
|
Apr 14, 2026
|
18.45 | 18.50 | 18.15 | 18.20 | 18.20 | 1,359,153 |
|
Apr 13, 2026
|
18.25 | 18.55 | 18.20 | 18.40 | 18.40 | 809,003 |
|
Apr 10, 2026
|
18.35 | 18.55 | 18.20 | 18.35 | 18.35 | 959,124 |
|
Apr 9, 2026
|
18.10 | 18.30 | 17.90 | 18.20 | 18.20 | 1,715,401 |
|
Apr 8, 2026
|
18.30 | 18.30 | 18.10 | 18.20 | 18.20 | 955,122 |
|
Apr 7, 2026
|
18.70 | 18.80 | 18.10 | 18.20 | 18.20 | 1,873,781 |
|
Apr 2, 2026
|
18.95 | 19.05 | 18.80 | 18.90 | 18.90 | 1,646,401 |
|
Apr 1, 2026
|
18.55 | 18.90 | 18.45 | 18.80 | 18.80 | 1,864,492 |
|
Mar 31, 2026
|
18.60 | 18.95 | 18.20 | 18.35 | 18.35 | 2,004,054 |
|
Mar 30, 2026
|
18.30 | 18.75 | 18.25 | 18.50 | 18.50 | 1,229,218 |
|
Mar 27, 2026
|
18.35 | 18.60 | 18.35 | 18.50 | 18.50 | 760,021 |
|
Mar 26, 2026
|
18.70 | 18.85 | 18.35 | 18.35 | 18.35 | 1,450,049 |
|
Mar 25, 2026
|
18.35 | 18.70 | 18.25 | 18.60 | 18.60 | 1,662,273 |
|
Mar 24, 2026
|
18.50 | 18.50 | 18.10 | 18.35 | 18.35 | 791,007 |
|
Mar 23, 2026
|
17.95 | 18.60 | 17.80 | 18.35 | 18.35 | 2,073,054 |
|
Mar 20, 2026
|
18.00 | 18.40 | 18.00 | 18.15 | 18.15 | 1,363,010 |
|
Mar 19, 2026
|
17.90 | 18.15 | 17.80 | 18.05 | 18.05 | 1,024,799 |
|
Mar 18, 2026
|
18.60 | 18.75 | 18.00 | 18.15 | 18.15 | 2,858,041 |
|
Mar 17, 2026
|
17.55 | 17.80 | 17.40 | 17.80 | 17.80 | 1,106,530 |
|
Mar 16, 2026
|
17.50 | 17.50 | 17.35 | 17.50 | 17.50 | 691,902 |
|
Mar 13, 2026
|
17.35 | 17.55 | 17.00 | 17.50 | 17.50 | 1,108,025 |
|
Mar 12, 2026
|
17.60 | 17.70 | 17.35 | 17.35 | 17.35 | 1,713,531 |
|
Mar 11, 2026
|
17.90 | 18.10 | 17.70 | 17.75 | 17.75 | 1,409,012 |
|
Mar 10, 2026
|
17.85 | 18.10 | 17.80 | 17.95 | 17.95 | 935,031 |
|
Mar 9, 2026
|
17.95 | 17.95 | 17.55 | 17.55 | 17.55 | 1,713,432 |
|
Mar 6, 2026
|
17.80 | 18.25 | 17.65 | 18.20 | 18.20 | 1,049,246 |
|
Mar 5, 2026
|
17.55 | 17.80 | 17.55 | 17.80 | 17.80 | 912,020 |
|
Mar 4, 2026
|
17.80 | 17.80 | 17.35 | 17.35 | 17.35 | 1,879,560 |
|
Mar 3, 2026
|
18.00 | 18.00 | 17.70 | 17.80 | 17.80 | 1,518,069 |
|
Mar 2, 2026
|
17.80 | 18.10 | 17.65 | 18.00 | 18.00 | 1,255,100 |
|
Feb 26, 2026
|
18.00 | 18.20 | 17.90 | 18.00 | 18.00 | 2,667,685 |
|
Feb 25, 2026
|
17.95 | 18.10 | 17.80 | 17.95 | 17.95 | 2,233,015 |
|
Feb 24, 2026
|
18.00 | 18.20 | 17.80 | 17.95 | 17.95 | 2,083,997 |
|
Feb 23, 2026
|
18.20 | 18.30 | 17.95 | 18.05 | 18.05 | 1,278,019 |
|
Feb 11, 2026
|
18.05 | 18.15 | 17.80 | 18.05 | 18.05 | 2,364,501 |
|
Feb 10, 2026
|
18.30 | 18.40 | 18.10 | 18.25 | 18.25 | 786,033 |
|
Feb 9, 2026
|
18.30 | 18.35 | 18.15 | 18.20 | 18.20 | 930,043 |
|
Feb 6, 2026
|
18.65 | 18.65 | 18.10 | 18.15 | 18.15 | 2,253,004 |
|
Feb 5, 2026
|
18.55 | 18.90 | 18.50 | 18.65 | 18.65 | 1,486,022 |
|
Feb 4, 2026
|
18.60 | 18.65 | 18.40 | 18.55 | 18.55 | 2,275,495 |
|
Feb 3, 2026
|
19.25 | 19.25 | 18.55 | 18.60 | 18.60 | 2,908,032 |
|
Feb 2, 2026
|
19.20 | 19.70 | 18.85 | 18.90 | 18.90 | 2,960,544 |
|
Jan 30, 2026
|
19.50 | 19.50 | 19.00 | 19.05 | 19.05 | 3,297,004 |
|
Jan 29, 2026
|
20.10 | 20.10 | 19.35 | 19.50 | 19.50 | 4,115,274 |
|
Jan 28, 2026
|
20.60 | 21.50 | 19.85 | 20.10 | 20.10 | 9,895,181 |
|
Jan 27, 2026
|
19.35 | 20.75 | 19.30 | 20.05 | 20.05 | 8,965,820 |
|
Jan 26, 2026
|
19.30 | 19.40 | 19.10 | 19.20 | 19.20 | 1,996,621 |
|
Jan 23, 2026
|
19.75 | 19.75 | 19.10 | 19.30 | 19.30 | 2,757,002 |
|
Jan 22, 2026
|
19.90 | 20.00 | 19.55 | 19.75 | 19.75 | 1,598,001 |
|
Jan 21, 2026
|
20.40 | 20.40 | 19.80 | 19.80 | 19.80 | 2,439,002 |
|
Jan 20, 2026
|
20.25 | 20.45 | 20.05 | 20.15 | 20.15 | 1,801,010 |
|
Jan 19, 2026
|
20.70 | 20.75 | 20.10 | 20.25 | 20.25 | 2,780,202 |
|
Jan 16, 2026
|
21.05 | 21.50 | 20.50 | 20.50 | 20.50 | 3,921,272 |
|
Jan 15, 2026
|
20.55 | 20.95 | 20.55 | 20.95 | 20.95 | 2,757,258 |
|
Jan 14, 2026
|
20.40 | 20.65 | 20.25 | 20.40 | 20.40 | 2,010,120 |
|
Jan 13, 2026
|
20.45 | 20.50 | 19.85 | 20.30 | 20.30 | 3,440,305 |
|
Jan 12, 2026
|
20.20 | 20.70 | 20.20 | 20.45 | 20.45 | 4,432,039 |
|
Jan 9, 2026
|
19.90 | 20.00 | 19.60 | 19.95 | 19.95 | 2,270,199 |
|
Jan 8, 2026
|
19.55 | 19.95 | 19.50 | 19.60 | 19.60 | 2,470,000 |
|
Jan 7, 2026
|
19.00 | 19.50 | 18.90 | 19.35 | 19.35 | 1,952,123 |
|
Jan 6, 2026
|
19.00 | 19.15 | 18.85 | 18.90 | 18.90 | 1,400,628 |
|
Jan 5, 2026
|
19.15 | 19.30 | 18.95 | 18.95 | 18.95 | 1,276,009 |
|
Jan 2, 2026
|
18.95 | 19.40 | 18.90 | 19.15 | 19.15 | 1,347,005 |
|
Dec 31, 2025
|
18.90 | 19.10 | 18.80 | 18.95 | 18.95 | 855,015 |
|
Dec 30, 2025
|
19.30 | 19.30 | 18.75 | 18.95 | 18.95 | 1,756,101 |
|
Dec 29, 2025
|
19.30 | 19.50 | 19.20 | 19.25 | 19.25 | 711,010 |
|
Dec 26, 2025
|
19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 587,015 |
|
Dec 24, 2025
|
19.65 | 19.90 | 19.45 | 19.45 | 19.45 | 833,250 |
|
Dec 23, 2025
|
19.60 | 19.70 | 19.50 | 19.60 | 19.60 | 872,213 |
|
Dec 22, 2025
|
19.45 | 19.70 | 19.40 | 19.50 | 19.50 | 828,034 |
|
Dec 19, 2025
|
19.10 | 19.45 | 19.10 | 19.45 | 19.45 | 866,737 |
|
Dec 18, 2025
|
19.20 | 19.25 | 18.95 | 19.10 | 19.10 | 949,002 |
|
Dec 17, 2025
|
19.30 | 19.45 | 19.10 | 19.15 | 19.15 | 976,007 |
|
Dec 16, 2025
|
19.30 | 19.40 | 19.10 | 19.25 | 19.25 | 1,156,040 |
|
Dec 15, 2025
|
19.30 | 19.45 | 19.10 | 19.35 | 19.35 | 1,037,502 |
|
Dec 12, 2025
|
19.80 | 19.85 | 19.25 | 19.25 | 19.25 | 1,782,250 |
|
Dec 11, 2025
|
20.00 | 20.15 | 19.55 | 19.55 | 19.55 | 1,495,025 |
|
Dec 10, 2025
|
20.00 | 20.50 | 19.75 | 19.80 | 19.80 | 4,011,411 |
|
Dec 9, 2025
|
19.30 | 19.55 | 19.00 | 19.50 | 19.50 | 1,424,010 |
|
Dec 8, 2025
|
19.45 | 19.60 | 19.25 | 19.25 | 19.25 | 1,249,021 |
|
Dec 5, 2025
|
19.90 | 19.95 | 19.30 | 19.45 | 19.45 | 1,429,070 |
|
Dec 4, 2025
|
19.55 | 19.90 | 19.55 | 19.90 | 19.90 | 1,780,023 |
|
Dec 3, 2025
|
19.50 | 19.50 | 19.20 | 19.45 | 19.45 | 1,506,023 |
|
Dec 2, 2025
|
19.95 | 19.95 | 19.35 | 19.50 | 19.50 | 2,900,012 |
|
Dec 1, 2025
|
19.95 | 20.15 | 19.60 | 19.95 | 19.95 | 2,491,012 |
|
Nov 28, 2025
|
19.70 | 19.90 | 19.55 | 19.70 | 19.70 | 1,498,101 |
|
Nov 27, 2025
|
19.75 | 19.80 | 19.50 | 19.70 | 19.70 | 1,452,525 |
|
Nov 26, 2025
|
19.60 | 19.90 | 19.45 | 19.50 | 19.50 | 2,514,010 |
|
Nov 25, 2025
|
19.40 | 19.60 | 19.35 | 19.35 | 19.35 | 1,665,003 |
|
Nov 24, 2025
|
19.35 | 19.60 | 19.05 | 19.25 | 19.25 | 2,732,013 |
|
Nov 21, 2025
|
19.60 | 19.80 | 18.85 | 19.05 | 19.05 | 2,891,013 |
|
Nov 20, 2025
|
20.40 | 20.45 | 19.40 | 19.65 | 19.65 | 4,449,811 |
|
Nov 19, 2025
|
20.65 | 20.70 | 20.10 | 20.30 | 20.30 | 2,113,030 |
|
Nov 18, 2025
|
20.35 | 20.55 | 20.00 | 20.25 | 20.25 | 3,012,053 |
|
Nov 17, 2025
|
22.10 | 22.50 | 20.40 | 20.55 | 20.55 | 16,733,440 |
|
Nov 14, 2025
|
19.70 | 21.55 | 19.60 | 21.55 | 21.55 | 16,454,425 |
|
Nov 13, 2025
|
19.45 | 19.75 | 19.30 | 19.60 | 19.60 | 3,296,022 |
|
Nov 12, 2025
|
19.00 | 19.65 | 19.00 | 19.55 | 19.55 | 3,320,879 |
|
Nov 11, 2025
|
18.80 | 19.00 | 18.55 | 18.85 | 18.85 | 1,297,294 |
|
Nov 10, 2025
|
18.50 | 19.00 | 18.45 | 18.80 | 18.80 | 2,498,024 |
|
Nov 7, 2025
|
18.30 | 18.80 | 18.30 | 18.45 | 18.45 | 3,046,002 |
|
Nov 6, 2025
|
18.20 | 18.35 | 18.05 | 18.20 | 18.20 | 1,067,013 |
|
Nov 5, 2025
|
18.45 | 18.55 | 18.20 | 18.20 | 18.20 | 1,321,010 |
|
Nov 4, 2025
|
18.90 | 18.90 | 18.35 | 18.40 | 18.40 | 2,275,300 |
|
Nov 3, 2025
|
19.05 | 19.30 | 18.90 | 18.90 | 18.90 | 1,905,010 |
