Taipei Exchange - Delayed Quote
TWD
GlycoNex Incorporation (4168.TWO)
21.25
-0.05
(-0.23%)
At close: 1:30:10 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
|
21.00 | 21.30 | 20.90 | 21.25 | 21.25 | 52,313 |
|
Oct 30, 2026
|
21.30 | 21.30 | 20.90 | 21.30 | 21.30 | 140,000 |
|
Oct 29, 2026
|
21.50 | 21.80 | 21.25 | 21.45 | 21.45 | 48,001 |
|
Oct 28, 2026
|
21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 62,000 |
|
Oct 27, 2026
|
21.30 | 22.05 | 21.05 | 21.50 | 21.50 | 86,001 |
|
Oct 23, 2026
|
21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
|
Oct 22, 2026
|
21.60 | 21.65 | 21.40 | 21.45 | 21.45 | 73,002 |
|
Oct 21, 2026
|
21.70 | 21.85 | 21.65 | 21.75 | 21.75 | 26,000 |
|
Oct 20, 2026
|
21.60 | 21.85 | 21.55 | 21.70 | 21.70 | 70,143 |
|
Oct 19, 2026
|
22.35 | 22.35 | 21.55 | 21.60 | 21.60 | 45,000 |
|
Oct 16, 2026
|
21.70 | 21.90 | 21.60 | 21.80 | 21.80 | 54,819 |
|
Oct 15, 2026
|
21.80 | 21.80 | 21.55 | 21.70 | 21.70 | 80,000 |
|
Oct 14, 2026
|
21.75 | 22.00 | 21.75 | 21.95 | 21.95 | 72,001 |
|
Oct 13, 2026
|
22.60 | 22.60 | 21.80 | 22.10 | 22.10 | 128,001 |
|
Oct 12, 2026
|
22.60 | 23.05 | 22.25 | 22.70 | 22.70 | 95,000 |
|
Oct 8, 2026
|
23.00 | 23.00 | 22.65 | 22.80 | 22.80 | 44,000 |
|
Oct 7, 2026
|
22.70 | 23.05 | 22.70 | 23.00 | 23.00 | 128,158 |
|
Oct 6, 2026
|
22.70 | 22.75 | 22.50 | 22.75 | 22.75 | 80,000 |
|
Oct 5, 2026
|
22.50 | 23.55 | 22.50 | 22.80 | 22.80 | 167,013 |
|
Oct 2, 2026
|
22.55 | 23.00 | 22.25 | 22.40 | 22.40 | 197,766 |
|
Oct 1, 2026
|
22.65 | 22.65 | 22.10 | 22.15 | 22.15 | 82,005 |
|
Sep 30, 2026
|
21.70 | 22.40 | 21.60 | 22.35 | 22.35 | 188,333 |
|
Sep 29, 2026
|
21.95 | 21.95 | 21.65 | 21.70 | 21.70 | 35,000 |
|
Sep 24, 2026
|
21.30 | 22.15 | 21.30 | 21.95 | 21.95 | 102,001 |
|
Sep 23, 2026
|
21.60 | 21.60 | 21.35 | 21.45 | 21.45 | 75,000 |
|
Sep 22, 2026
|
21.80 | 21.80 | 21.40 | 21.60 | 21.60 | 132,001 |
|
Sep 21, 2026
|
21.95 | 21.95 | 21.75 | 21.80 | 21.80 | 37,496 |
|
Sep 18, 2026
|
21.80 | 22.00 | 21.50 | 21.95 | 21.95 | 108,000 |
|
Sep 17, 2026
|
21.55 | 21.80 | 21.40 | 21.80 | 21.80 | 178,400 |
|
Sep 16, 2026
|
21.50 | 21.60 | 21.45 | 21.55 | 21.55 | 54,072 |
|
Sep 15, 2026
|
21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 48,000 |
|
Sep 14, 2026
|
21.60 | 21.80 | 21.05 | 21.80 | 21.80 | 38,003 |
|
Sep 11, 2026
|
21.70 | 22.30 | 21.70 | 21.80 | 21.80 | 92,000 |
|
Sep 10, 2026
|
21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 108,001 |
|
Sep 9, 2026
|
21.85 | 21.85 | 21.50 | 21.60 | 21.60 | 74,000 |
|
Sep 8, 2026
|
22.00 | 22.00 | 21.50 | 21.85 | 21.85 | 105,455 |
|
Sep 7, 2026
|
21.95 | 22.15 | 21.75 | 22.15 | 22.15 | 96,100 |
|
Sep 4, 2026
|
22.00 | 22.35 | 21.90 | 22.10 | 22.10 | 146,250 |
|
Sep 3, 2026
|
22.50 | 22.50 | 22.05 | 22.30 | 22.30 | 78,001 |
|
Sep 2, 2026
|
22.20 | 22.45 | 21.90 | 22.25 | 22.25 | 67,002 |
|
Sep 1, 2026
|
22.55 | 22.55 | 22.25 | 22.45 | 22.45 | 88,000 |
|
Aug 31, 2026
|
22.40 | 22.55 | 22.25 | 22.55 | 22.55 | 34,003 |
|
Aug 28, 2026
|
22.80 | 22.80 | 22.55 | 22.60 | 22.60 | 43,000 |
|
Aug 27, 2026
|
22.50 | 22.80 | 22.40 | 22.75 | 22.75 | 82,000 |
|
Aug 26, 2026
|
22.85 | 22.85 | 22.30 | 22.75 | 22.75 | 90,002 |
|
Aug 25, 2026
|
22.60 | 22.80 | 22.30 | 22.70 | 22.70 | 78,202 |
|
Aug 24, 2026
|
22.65 | 22.65 | 22.35 | 22.60 | 22.60 | 60,178 |
|
Aug 21, 2026
|
22.60 | 22.80 | 22.25 | 22.60 | 22.60 | 71,500 |
|
Aug 20, 2026
|
22.80 | 22.80 | 22.15 | 22.60 | 22.60 | 90,001 |
|
Aug 19, 2026
|
22.30 | 22.50 | 22.10 | 22.50 | 22.50 | 99,245 |
|
Aug 18, 2026
|
22.45 | 22.45 | 22.10 | 22.30 | 22.30 | 75,001 |
|
Aug 17, 2026
|
22.95 | 23.00 | 22.40 | 22.45 | 22.45 | 114,205 |
|
Aug 14, 2026
|
22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 18,000 |
|
Aug 13, 2026
|
22.85 | 22.95 | 22.70 | 22.80 | 22.80 | 92,140 |
|
Aug 12, 2026
|
22.85 | 22.95 | 22.65 | 22.85 | 22.85 | 90,000 |
|
Aug 11, 2026
|
22.80 | 23.00 | 22.70 | 22.90 | 22.90 | 123,000 |
|
Aug 10, 2026
|
23.25 | 23.25 | 22.75 | 22.95 | 22.95 | 110,060 |
|
Aug 7, 2026
|
23.30 | 23.50 | 22.90 | 23.00 | 23.00 | 81,000 |
|
Aug 6, 2026
|
22.90 | 23.25 | 22.70 | 23.25 | 23.25 | 129,100 |
|
Aug 5, 2026
|
22.70 | 23.15 | 22.50 | 22.85 | 22.85 | 140,001 |
|
Aug 4, 2026
|
22.65 | 22.70 | 22.50 | 22.70 | 22.70 | 83,000 |
|
Aug 3, 2026
|
22.40 | 23.00 | 22.40 | 22.70 | 22.70 | 76,001 |
|
Jul 31, 2026
|
21.90 | 22.55 | 21.90 | 22.25 | 22.25 | 91,100 |
|
Jul 30, 2026
|
21.80 | 22.25 | 21.60 | 22.05 | 22.05 | 131,259 |
|
Jul 29, 2026
|
22.55 | 22.85 | 21.25 | 22.05 | 22.05 | 539,000 |
|
Jul 28, 2026
|
22.80 | 23.00 | 22.50 | 22.85 | 22.85 | 148,001 |
|
Jul 27, 2026
|
23.20 | 23.20 | 22.80 | 22.85 | 22.85 | 75,000 |
|
Jul 24, 2026
|
23.05 | 23.10 | 22.85 | 23.05 | 23.05 | 108,100 |
|
Jul 23, 2026
|
23.20 | 23.50 | 23.05 | 23.30 | 23.30 | 162,000 |
|
Jul 22, 2026
|
23.65 | 23.70 | 23.20 | 23.45 | 23.45 | 97,000 |
|
Jul 21, 2026
|
23.35 | 23.65 | 23.00 | 23.65 | 23.65 | 147,001 |
|
Jul 20, 2026
|
23.00 | 24.20 | 23.00 | 23.35 | 23.35 | 170,000 |
|
Jul 17, 2026
|
23.90 | 24.00 | 23.10 | 23.45 | 23.45 | 175,000 |
|
Jul 16, 2026
|
24.05 | 24.10 | 23.95 | 23.95 | 23.95 | 168,040 |
|
Jul 15, 2026
|
23.85 | 24.70 | 23.70 | 24.40 | 24.40 | 95,102 |
|
Jul 14, 2026
|
24.40 | 24.40 | 23.60 | 23.85 | 23.85 | 391,044 |
|
Jul 13, 2026
|
25.05 | 25.10 | 24.50 | 24.70 | 24.70 | 251,158 |
|
Jul 9, 2026
|
25.65 | 25.65 | 25.10 | 25.20 | 25.20 | 161,099 |
|
Jul 8, 2026
|
25.80 | 26.00 | 25.35 | 25.65 | 25.65 | 189,370 |
|
Jul 7, 2026
|
26.40 | 26.70 | 25.75 | 25.80 | 25.80 | 421,005 |
|
Jul 6, 2026
|
25.65 | 26.65 | 25.65 | 26.35 | 26.35 | 649,129 |
|
Jul 3, 2026
|
25.30 | 25.95 | 25.25 | 25.50 | 25.50 | 259,648 |
|
Jul 2, 2026
|
25.20 | 26.00 | 25.20 | 25.30 | 25.30 | 187,000 |
|
Jul 1, 2026
|
25.60 | 25.60 | 25.10 | 25.15 | 25.15 | 243,002 |
|
Jun 30, 2026
|
25.55 | 25.75 | 25.20 | 25.60 | 25.60 | 223,100 |
|
Jun 29, 2026
|
25.00 | 26.40 | 24.95 | 25.50 | 25.50 | 358,438 |
|
Jun 26, 2026
|
25.80 | 25.80 | 24.60 | 24.60 | 24.60 | 266,030 |
|
Jun 25, 2026
|
25.95 | 26.20 | 25.50 | 25.80 | 25.80 | 239,971 |
|
Jun 24, 2026
|
25.35 | 25.90 | 24.95 | 25.80 | 25.80 | 358,002 |
|
Jun 23, 2026
|
25.50 | 25.55 | 25.00 | 25.00 | 25.00 | 302,511 |
|
Jun 22, 2026
|
25.35 | 25.60 | 24.75 | 25.50 | 25.50 | 459,225 |
|
Jun 18, 2026
|
25.20 | 25.65 | 25.15 | 25.30 | 25.30 | 191,235 |
|
Jun 17, 2026
|
25.10 | 25.55 | 25.00 | 25.40 | 25.40 | 198,000 |
|
Jun 16, 2026
|
25.70 | 25.70 | 25.00 | 25.10 | 25.10 | 350,101 |
|
Jun 15, 2026
|
26.15 | 26.50 | 25.40 | 25.70 | 25.70 | 1,017,200 |
|
Jun 12, 2026
|
30.00 | 30.00 | 26.20 | 26.80 | 26.80 | 2,318,000 |
|
Jun 11, 2026
|
25.90 | 27.75 | 25.60 | 27.75 | 27.75 | 2,814,491 |
|
Jun 10, 2026
|
25.50 | 25.85 | 25.10 | 25.25 | 25.25 | 204,001 |
|
Jun 9, 2026
|
25.60 | 25.60 | 24.90 | 25.10 | 25.10 | 172,101 |
|
Jun 8, 2026
|
25.60 | 25.60 | 24.65 | 25.10 | 25.10 | 319,001 |
|
Jun 5, 2026
|
26.25 | 26.25 | 25.55 | 26.10 | 26.10 | 250,001 |
|
Jun 4, 2026
|
26.20 | 26.75 | 25.95 | 26.05 | 26.05 | 250,000 |
|
Jun 3, 2026
|
25.55 | 26.45 | 25.40 | 26.20 | 26.20 | 345,501 |
|
Jun 2, 2026
|
25.50 | 26.20 | 25.50 | 26.20 | 26.20 | 312,001 |
|
Jun 1, 2026
|
25.40 | 26.50 | 25.40 | 26.15 | 26.15 | 391,298 |
|
May 29, 2026
|
26.80 | 26.90 | 25.00 | 25.50 | 25.50 | 940,135 |
|
May 28, 2026
|
28.25 | 28.30 | 27.50 | 27.50 | 27.50 | 497,363 |
|
May 27, 2026
|
28.45 | 29.00 | 27.60 | 28.25 | 28.25 | 865,331 |
|
May 26, 2026
|
26.30 | 28.80 | 26.20 | 28.30 | 28.30 | 753,188 |
|
May 25, 2026
|
27.95 | 27.95 | 26.15 | 26.60 | 26.60 | 580,061 |
|
May 22, 2026
|
25.80 | 27.10 | 25.50 | 26.90 | 26.90 | 617,285 |
|
May 21, 2026
|
25.10 | 25.80 | 24.85 | 25.70 | 25.70 | 249,160 |
|
May 20, 2026
|
25.10 | 25.20 | 24.80 | 25.10 | 25.10 | 274,100 |
|
May 19, 2026
|
25.70 | 25.80 | 25.00 | 25.05 | 25.05 | 486,001 |
|
May 18, 2026
|
24.60 | 26.00 | 24.40 | 25.70 | 25.70 | 1,317,101 |
|
May 15, 2026
|
22.65 | 24.90 | 22.65 | 24.50 | 24.50 | 1,067,443 |
|
May 14, 2026
|
22.80 | 22.80 | 22.55 | 22.65 | 22.65 | 107,010 |
|
May 13, 2026
|
22.35 | 23.50 | 22.30 | 22.70 | 22.70 | 218,199 |
|
May 12, 2026
|
22.40 | 22.55 | 22.25 | 22.50 | 22.50 | 160,000 |
|
May 11, 2026
|
22.50 | 22.65 | 22.25 | 22.40 | 22.40 | 274,106 |
|
May 8, 2026
|
22.85 | 23.15 | 22.30 | 22.50 | 22.50 | 245,003 |
|
May 7, 2026
|
22.90 | 23.20 | 22.55 | 22.85 | 22.85 | 189,109 |
|
May 6, 2026
|
23.80 | 23.90 | 22.40 | 22.90 | 22.90 | 293,161 |
|
May 5, 2026
|
23.40 | 23.80 | 23.35 | 23.75 | 23.75 | 117,167 |
|
May 4, 2026
|
24.05 | 24.15 | 23.30 | 23.40 | 23.40 | 326,052 |
|
Apr 30, 2026
|
23.60 | 24.15 | 23.45 | 24.00 | 24.00 | 231,232 |
|
Apr 29, 2026
|
23.00 | 23.85 | 23.00 | 23.50 | 23.50 | 159,651 |
|
Apr 28, 2026
|
22.60 | 23.30 | 22.60 | 23.05 | 23.05 | 92,022 |
|
Apr 27, 2026
|
22.40 | 22.65 | 22.10 | 22.60 | 22.60 | 183,001 |
|
Apr 24, 2026
|
22.40 | 23.15 | 22.40 | 22.60 | 22.60 | 258,233 |
|
Apr 23, 2026
|
24.00 | 24.00 | 22.70 | 23.10 | 23.10 | 256,204 |
|
Apr 22, 2026
|
23.65 | 23.85 | 23.60 | 23.80 | 23.80 | 144,089 |
|
Apr 21, 2026
|
23.80 | 24.00 | 23.65 | 23.65 | 23.65 | 138,000 |
|
Apr 20, 2026
|
24.05 | 24.10 | 23.50 | 23.75 | 23.75 | 287,433 |
|
Apr 17, 2026
|
24.10 | 24.10 | 23.70 | 23.80 | 23.80 | 180,001 |
|
Apr 16, 2026
|
24.45 | 24.50 | 23.95 | 24.10 | 24.10 | 216,000 |
|
Apr 15, 2026
|
23.60 | 24.45 | 23.60 | 24.45 | 24.45 | 233,505 |
|
Apr 14, 2026
|
23.85 | 23.90 | 23.25 | 23.80 | 23.80 | 188,249 |
|
Apr 13, 2026
|
22.65 | 23.60 | 22.65 | 23.30 | 23.30 | 153,172 |
|
Apr 10, 2026
|
23.00 | 23.15 | 22.70 | 22.80 | 22.80 | 159,003 |
|
Apr 9, 2026
|
22.95 | 22.95 | 22.60 | 22.90 | 22.90 | 269,204 |
|
Apr 8, 2026
|
23.80 | 23.80 | 22.90 | 23.15 | 23.15 | 149,873 |
|
Apr 7, 2026
|
23.60 | 23.70 | 23.00 | 23.10 | 23.10 | 64,013 |
|
Apr 2, 2026
|
23.35 | 23.65 | 23.15 | 23.40 | 23.40 | 126,106 |
|
Apr 1, 2026
|
23.50 | 24.00 | 23.10 | 23.30 | 23.30 | 83,002 |
|
Mar 31, 2026
|
23.50 | 23.85 | 23.05 | 23.05 | 23.05 | 187,006 |
|
Mar 30, 2026
|
24.80 | 24.80 | 23.80 | 23.85 | 23.85 | 120,040 |
|
Mar 27, 2026
|
24.70 | 25.00 | 24.45 | 24.80 | 24.80 | 124,006 |
|
Mar 26, 2026
|
24.80 | 25.00 | 24.65 | 24.80 | 24.80 | 139,697 |
|
Mar 25, 2026
|
24.30 | 24.85 | 24.20 | 24.85 | 24.85 | 212,002 |
|
Mar 24, 2026
|
24.30 | 24.50 | 23.60 | 24.30 | 24.30 | 385,006 |
|
Mar 23, 2026
|
23.00 | 23.80 | 23.00 | 23.45 | 23.45 | 206,003 |
|
Mar 20, 2026
|
23.45 | 24.00 | 23.15 | 23.60 | 23.60 | 126,000 |
|
Mar 19, 2026
|
23.85 | 23.90 | 23.20 | 23.45 | 23.45 | 240,179 |
|
Mar 18, 2026
|
24.00 | 24.15 | 23.85 | 23.90 | 23.90 | 210,002 |
|
Mar 17, 2026
|
24.70 | 24.70 | 23.60 | 24.00 | 24.00 | 175,489 |
|
Mar 16, 2026
|
23.90 | 24.20 | 23.75 | 24.20 | 24.20 | 187,010 |
|
Mar 13, 2026
|
24.30 | 24.35 | 23.80 | 24.20 | 24.20 | 118,702 |
|
Mar 12, 2026
|
24.85 | 24.85 | 24.00 | 24.30 | 24.30 | 223,002 |
|
Mar 11, 2026
|
24.20 | 24.85 | 24.00 | 24.65 | 24.65 | 214,050 |
|
Mar 10, 2026
|
24.20 | 24.40 | 23.80 | 24.20 | 24.20 | 92,036 |
|
Mar 9, 2026
|
22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 204,011 |
|
Mar 6, 2026
|
24.65 | 25.30 | 24.30 | 25.05 | 25.05 | 177,005 |
|
Mar 5, 2026
|
24.30 | 25.20 | 24.30 | 24.65 | 24.65 | 171,004 |
|
Mar 4, 2026
|
24.35 | 24.50 | 23.30 | 24.50 | 24.50 | 396,200 |
|
Mar 3, 2026
|
25.80 | 25.80 | 24.80 | 24.80 | 24.80 | 320,013 |
|
Mar 2, 2026
|
25.00 | 26.10 | 25.00 | 25.40 | 25.40 | 246,302 |
|
Feb 26, 2026
|
26.10 | 26.50 | 25.90 | 26.20 | 26.20 | 379,255 |
|
Feb 25, 2026
|
26.70 | 26.70 | 26.05 | 26.25 | 26.25 | 256,779 |
|
Feb 24, 2026
|
26.70 | 27.35 | 26.15 | 26.50 | 26.50 | 491,692 |
|
Feb 23, 2026
|
26.65 | 26.70 | 26.00 | 26.65 | 26.65 | 358,002 |
|
Feb 11, 2026
|
26.40 | 26.80 | 26.00 | 26.05 | 26.05 | 341,003 |
|
Feb 10, 2026
|
27.30 | 27.30 | 26.25 | 26.55 | 26.55 | 189,004 |
|
Feb 9, 2026
|
26.80 | 27.10 | 26.20 | 26.50 | 26.50 | 394,011 |
|
Feb 6, 2026
|
27.45 | 27.45 | 26.30 | 26.80 | 26.80 | 409,085 |
|
Feb 5, 2026
|
27.55 | 28.35 | 27.40 | 27.45 | 27.45 | 403,011 |
|
Feb 4, 2026
|
27.40 | 28.60 | 27.25 | 27.55 | 27.55 | 400,096 |
|
Feb 3, 2026
|
27.55 | 27.95 | 27.35 | 27.40 | 27.40 | 363,604 |
|
Feb 2, 2026
|
29.00 | 29.00 | 27.30 | 27.55 | 27.55 | 545,008 |
|
Jan 30, 2026
|
29.20 | 29.20 | 27.95 | 28.90 | 28.90 | 627,719 |
|
Jan 29, 2026
|
28.65 | 29.20 | 28.20 | 29.20 | 29.20 | 685,283 |
|
Jan 28, 2026
|
29.20 | 29.70 | 28.50 | 28.60 | 28.60 | 538,670 |
|
Jan 27, 2026
|
28.25 | 29.35 | 28.05 | 29.00 | 29.00 | 583,263 |
|
Jan 26, 2026
|
28.80 | 29.30 | 28.25 | 28.25 | 28.25 | 566,151 |
|
Jan 23, 2026
|
28.80 | 29.30 | 28.40 | 28.80 | 28.80 | 657,301 |
|
Jan 22, 2026
|
29.40 | 29.70 | 28.60 | 29.00 | 29.00 | 714,287 |
|
Jan 21, 2026
|
28.40 | 30.00 | 28.00 | 29.40 | 29.40 | 1,079,015 |
|
Jan 20, 2026
|
28.80 | 29.40 | 28.20 | 28.60 | 28.60 | 1,121,054 |
|
Jan 19, 2026
|
28.10 | 29.50 | 28.00 | 29.00 | 29.00 | 1,907,201 |
|
Jan 16, 2026
|
26.55 | 28.90 | 26.40 | 27.85 | 27.85 | 1,273,318 |
|
Jan 15, 2026
|
27.00 | 27.00 | 26.10 | 26.45 | 26.45 | 266,001 |
|
Jan 14, 2026
|
26.45 | 27.00 | 26.05 | 26.55 | 26.55 | 425,580 |
|
Jan 13, 2026
|
26.95 | 26.95 | 25.50 | 26.45 | 26.45 | 422,001 |
|
Jan 12, 2026
|
26.65 | 27.10 | 25.95 | 26.50 | 26.50 | 530,204 |
|
Jan 9, 2026
|
25.95 | 27.00 | 25.65 | 26.65 | 26.65 | 318,373 |
|
Jan 8, 2026
|
25.65 | 26.10 | 25.65 | 25.85 | 25.85 | 269,719 |
|
Jan 7, 2026
|
25.20 | 26.00 | 25.20 | 25.65 | 25.65 | 208,873 |
|
Jan 6, 2026
|
25.90 | 26.00 | 25.20 | 25.40 | 25.40 | 314,861 |
|
Jan 5, 2026
|
26.30 | 26.30 | 25.35 | 25.90 | 25.90 | 458,107 |
|
Jan 2, 2026
|
25.75 | 26.40 | 25.55 | 26.30 | 26.30 | 363,213 |
|
Dec 31, 2025
|
25.90 | 25.95 | 25.15 | 25.75 | 25.75 | 351,014 |
|
Dec 30, 2025
|
26.20 | 26.20 | 25.15 | 25.90 | 25.90 | 327,529 |
|
Dec 29, 2025
|
26.10 | 26.90 | 25.35 | 25.60 | 25.60 | 610,140 |
|
Dec 26, 2025
|
26.85 | 27.60 | 26.40 | 27.20 | 27.20 | 1,172,260 |
|
Dec 24, 2025
|
25.00 | 27.20 | 24.90 | 27.05 | 27.05 | 1,508,292 |
|
Dec 23, 2025
|
25.00 | 25.15 | 24.60 | 24.80 | 24.80 | 237,000 |
|
Dec 22, 2025
|
25.40 | 25.40 | 24.55 | 25.00 | 25.00 | 308,068 |
|
Dec 19, 2025
|
25.10 | 25.40 | 24.30 | 24.90 | 24.90 | 378,100 |
|
Dec 18, 2025
|
23.30 | 25.40 | 23.30 | 25.20 | 25.20 | 827,038 |
|
Dec 17, 2025
|
24.80 | 25.05 | 23.00 | 23.50 | 23.50 | 935,112 |
|
Dec 16, 2025
|
24.00 | 25.80 | 23.65 | 25.55 | 25.55 | 1,721,339 |
|
Dec 15, 2025
|
21.50 | 23.65 | 21.50 | 23.65 | 23.65 | 855,981 |
|
Dec 12, 2025
|
21.50 | 21.90 | 21.40 | 21.50 | 21.50 | 112,001 |
|
Dec 11, 2025
|
21.60 | 22.00 | 21.50 | 21.50 | 21.50 | 73,152 |
|
Dec 10, 2025
|
22.00 | 22.00 | 21.45 | 21.60 | 21.60 | 157,321 |
|
Dec 9, 2025
|
21.70 | 22.00 | 21.50 | 21.80 | 21.80 | 151,181 |
|
Dec 8, 2025
|
21.65 | 21.75 | 21.40 | 21.60 | 21.60 | 118,002 |
|
Dec 5, 2025
|
21.85 | 22.00 | 21.40 | 21.70 | 21.70 | 120,255 |
|
Dec 4, 2025
|
21.20 | 22.15 | 21.20 | 21.85 | 21.85 | 239,166 |
|
Dec 3, 2025
|
21.75 | 21.75 | 21.25 | 21.70 | 21.70 | 122,036 |
|
Dec 2, 2025
|
21.15 | 22.20 | 21.15 | 21.80 | 21.80 | 109,242 |
|
Dec 1, 2025
|
21.50 | 21.50 | 21.15 | 21.15 | 21.15 | 48,273 |
|
Nov 28, 2025
|
21.45 | 21.55 | 21.20 | 21.50 | 21.50 | 76,101 |
|
Nov 27, 2025
|
21.35 | 21.50 | 21.10 | 21.45 | 21.45 | 80,554 |
|
Nov 26, 2025
|
21.15 | 21.70 | 21.15 | 21.35 | 21.35 | 85,001 |
|
Nov 25, 2025
|
20.90 | 21.25 | 20.90 | 21.15 | 21.15 | 79,848 |
|
Nov 24, 2025
|
21.10 | 21.15 | 20.65 | 20.90 | 20.90 | 87,001 |
|
Nov 21, 2025
|
21.15 | 21.45 | 20.55 | 20.80 | 20.80 | 228,002 |
|
Nov 20, 2025
|
21.10 | 22.20 | 21.10 | 21.60 | 21.60 | 204,000 |
|
Nov 19, 2025
|
21.15 | 21.45 | 21.00 | 21.10 | 21.10 | 125,000 |
|
Nov 18, 2025
|
21.65 | 21.65 | 21.05 | 21.05 | 21.05 | 149,133 |
|
Nov 17, 2025
|
21.35 | 21.60 | 21.20 | 21.55 | 21.55 | 177,077 |
|
Nov 14, 2025
|
21.90 | 21.90 | 21.35 | 21.60 | 21.60 | 467,336 |
|
Nov 13, 2025
|
22.20 | 22.50 | 22.15 | 22.20 | 22.20 | 119,002 |
|
Nov 12, 2025
|
22.10 | 22.45 | 22.10 | 22.15 | 22.15 | 74,100 |
|
Nov 11, 2025
|
21.90 | 22.40 | 21.85 | 22.10 | 22.10 | 134,200 |
|
Nov 10, 2025
|
22.25 | 22.25 | 21.65 | 21.95 | 21.95 | 323,112 |
|
Nov 7, 2025
|
22.25 | 22.55 | 22.20 | 22.25 | 22.25 | 91,001 |
|
Nov 6, 2025
|
22.20 | 22.80 | 22.20 | 22.30 | 22.30 | 153,838 |
|
Nov 5, 2025
|
22.40 | 22.75 | 22.15 | 22.25 | 22.25 | 166,130 |
|
Nov 4, 2025
|
22.55 | 22.70 | 22.50 | 22.50 | 22.50 | 146,100 |
|
Nov 3, 2025
|
23.05 | 23.05 | 22.55 | 22.55 | 22.55 | 285,194 |
