Taipei Exchange
TWD
Taiwan Advance Bio-Pharmaceutical Inc. (4186.TWO)
7.00
-0.02
(-0.28%)
At close: 2:56:09 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
|
7.02 | 7.02 | 6.87 | 7.00 | 7.00 | 17,065 |
|
Oct 30, 2026
|
7.47 | 7.47 | 6.75 | 6.90 | 6.90 | 176,702 |
|
Oct 29, 2026
|
7.20 | 7.33 | 6.84 | 7.00 | 7.00 | 117,102 |
|
Oct 28, 2026
|
6.98 | 7.33 | 6.95 | 7.30 | 7.30 | 27,642 |
|
Oct 27, 2026
|
7.09 | 7.09 | 6.68 | 6.72 | 6.72 | 161,352 |
|
Oct 23, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Oct 22, 2026
|
6.97 | 7.10 | 6.76 | 7.10 | 7.10 | 28,002 |
|
Oct 21, 2026
|
6.97 | 7.29 | 6.97 | 7.29 | 7.29 | 102 |
|
Oct 20, 2026
|
7.30 | 7.30 | 6.96 | 7.11 | 7.11 | 19,011 |
|
Oct 19, 2026
|
6.96 | 7.30 | 6.96 | 7.30 | 7.30 | 29,685 |
|
Oct 16, 2026
|
7.00 | 7.30 | 6.96 | 7.30 | 7.30 | 54,319 |
|
Oct 15, 2026
|
7.03 | 7.26 | 6.90 | 7.20 | 7.20 | 72,678 |
|
Oct 14, 2026
|
7.31 | 7.31 | 6.98 | 7.27 | 7.27 | 42,093 |
|
Oct 13, 2026
|
7.10 | 7.31 | 6.95 | 7.31 | 7.31 | 120,648 |
|
Oct 12, 2026
|
7.30 | 7.56 | 7.25 | 7.31 | 7.31 | 101,742 |
|
Oct 8, 2026
|
7.79 | 7.79 | 7.20 | 7.55 | 7.55 | 95,454 |
|
Oct 7, 2026
|
7.85 | 7.85 | 7.48 | 7.79 | 7.79 | 62,245 |
|
Oct 6, 2026
|
8.00 | 8.00 | 7.15 | 7.83 | 7.83 | 159,855 |
|
Oct 5, 2026
|
7.25 | 8.00 | 7.19 | 8.00 | 8.00 | 256,857 |
|
Oct 2, 2026
|
7.31 | 7.33 | 6.99 | 7.05 | 7.05 | 38,462 |
|
Oct 1, 2026
|
7.31 | 7.31 | 6.96 | 7.31 | 7.31 | 30,456 |
|
Sep 30, 2026
|
7.68 | 7.68 | 6.96 | 7.11 | 7.11 | 77,261 |
|
Sep 29, 2026
|
7.34 | 7.68 | 7.00 | 7.68 | 7.68 | 96,778 |
|
Sep 24, 2026
|
7.39 | 7.39 | 7.03 | 7.30 | 7.30 | 22,218 |
|
Sep 23, 2026
|
6.96 | 7.39 | 6.95 | 7.39 | 7.39 | 79,724 |
|
Sep 22, 2026
|
6.95 | 7.26 | 6.90 | 7.05 | 7.05 | 82,503 |
|
Sep 21, 2026
|
7.10 | 7.36 | 6.99 | 7.06 | 7.06 | 62,726 |
|
Sep 18, 2026
|
6.86 | 7.35 | 6.85 | 7.35 | 7.35 | 168,736 |
|
Sep 17, 2026
|
7.07 | 7.25 | 6.85 | 7.20 | 7.20 | 53,446 |
|
Sep 16, 2026
|
7.20 | 7.20 | 6.73 | 7.07 | 7.07 | 106,854 |
|
Sep 15, 2026
|
6.95 | 7.20 | 6.93 | 7.20 | 7.20 | 20,312 |
|
Sep 14, 2026
|
7.15 | 7.25 | 6.90 | 7.25 | 7.25 | 89,370 |
|
Sep 11, 2026
|
7.00 | 7.16 | 6.82 | 7.10 | 7.10 | 49,476 |
|
Sep 10, 2026
|
7.00 | 7.15 | 6.82 | 7.00 | 7.00 | 43,485 |
|
Sep 9, 2026
|
7.12 | 7.17 | 6.83 | 7.00 | 7.00 | 127,244 |
|
Sep 8, 2026
|
7.23 | 7.25 | 7.12 | 7.12 | 7.12 | 50,100 |
|
Sep 7, 2026
|
7.46 | 7.46 | 7.12 | 7.17 | 7.17 | 76,276 |
|
Sep 4, 2026
|
7.12 | 7.47 | 7.11 | 7.46 | 7.46 | 11,174 |
|
Sep 3, 2026
|
7.19 | 7.47 | 7.10 | 7.20 | 7.20 | 70,133 |
|
Sep 2, 2026
|
7.54 | 7.54 | 7.19 | 7.22 | 7.22 | 50,581 |
|
Sep 1, 2026
|
7.25 | 7.55 | 7.18 | 7.50 | 7.50 | 34,142 |
|
Aug 31, 2026
|
7.65 | 7.65 | 7.20 | 7.30 | 7.30 | 120,130 |
|
Aug 28, 2026
|
7.77 | 7.77 | 7.40 | 7.65 | 7.65 | 88,748 |
|
Aug 27, 2026
|
7.77 | 8.02 | 7.35 | 7.73 | 7.73 | 173,001 |
|
Aug 26, 2026
|
7.64 | 8.39 | 7.61 | 7.92 | 7.92 | 226,277 |
|
Aug 25, 2026
|
7.25 | 7.67 | 7.25 | 7.67 | 7.67 | 97,369 |
|
Aug 24, 2026
|
7.95 | 7.95 | 7.15 | 7.51 | 7.51 | 237,449 |
|
Aug 21, 2026
|
7.72 | 7.94 | 7.65 | 7.73 | 7.73 | 74,622 |
|
Aug 20, 2026
|
7.54 | 8.00 | 6.92 | 7.72 | 7.72 | 263,097 |
|
Aug 19, 2026
|
8.05 | 8.05 | 7.52 | 7.89 | 7.89 | 278,892 |
|
Aug 18, 2026
|
8.46 | 8.49 | 7.66 | 8.05 | 8.05 | 527,252 |
|
Aug 17, 2026
|
8.55 | 8.87 | 8.46 | 8.69 | 8.69 | 136,578 |
|
Aug 14, 2026
|
8.87 | 8.87 | 8.55 | 8.55 | 8.55 | 82,159 |
|
Aug 13, 2026
|
8.84 | 9.05 | 8.46 | 8.87 | 8.87 | 112,943 |
|
Aug 12, 2026
|
9.30 | 9.30 | 8.84 | 9.04 | 9.04 | 68,315 |
|
Aug 11, 2026
|
9.05 | 9.47 | 8.95 | 9.29 | 9.29 | 100,453 |
|
Aug 10, 2026
|
8.93 | 9.04 | 8.61 | 9.04 | 9.04 | 5,335 |
|
Aug 7, 2026
|
9.10 | 9.14 | 8.50 | 8.93 | 8.93 | 92,799 |
|
Aug 6, 2026
|
8.76 | 9.04 | 8.66 | 9.00 | 9.00 | 102,357 |
|
Aug 5, 2026
|
8.56 | 8.92 | 8.53 | 8.89 | 8.89 | 289,757 |
|
Aug 4, 2026
|
8.61 | 8.99 | 8.55 | 8.88 | 8.88 | 65,520 |
|
Aug 3, 2026
|
8.65 | 9.11 | 8.41 | 8.70 | 8.70 | 140,298 |
|
Jul 31, 2026
|
8.70 | 9.13 | 8.69 | 8.98 | 8.98 | 160,678 |
|
Jul 30, 2026
|
8.70 | 9.14 | 8.69 | 8.75 | 8.75 | 84,811 |
|
Jul 29, 2026
|
8.95 | 9.17 | 8.53 | 9.15 | 9.15 | 113,836 |
|
Jul 28, 2026
|
9.07 | 9.49 | 8.84 | 9.00 | 9.00 | 196,826 |
|
Jul 27, 2026
|
9.55 | 9.70 | 9.00 | 9.52 | 9.52 | 107,656 |
|
Jul 24, 2026
|
9.45 | 9.71 | 9.31 | 9.31 | 9.31 | 112,210 |
|
Jul 23, 2026
|
9.46 | 9.54 | 9.16 | 9.50 | 9.50 | 398,396 |
|
Jul 22, 2026
|
9.85 | 9.94 | 9.04 | 9.83 | 9.83 | 388,946 |
|
Jul 21, 2026
|
9.90 | 10.00 | 9.51 | 9.56 | 9.56 | 100,121 |
|
Jul 20, 2026
|
9.56 | 10.05 | 9.56 | 9.90 | 9.90 | 140,460 |
|
Jul 17, 2026
|
10.00 | 10.05 | 9.50 | 9.60 | 9.60 | 258,280 |
|
Jul 16, 2026
|
10.05 | 10.05 | 9.60 | 10.00 | 10.00 | 139,722 |
|
Jul 15, 2026
|
10.05 | 10.05 | 9.78 | 10.05 | 10.05 | 64,691 |
|
Jul 14, 2026
|
10.10 | 10.15 | 9.81 | 10.05 | 10.05 | 88,098 |
|
Jul 13, 2026
|
9.90 | 10.05 | 9.86 | 9.86 | 9.86 | 85,358 |
|
Jul 9, 2026
|
9.87 | 10.05 | 9.87 | 10.05 | 10.05 | 35,154 |
|
Jul 8, 2026
|
10.05 | 10.15 | 9.76 | 10.10 | 10.10 | 182,277 |
|
Jul 7, 2026
|
9.82 | 10.10 | 9.75 | 10.00 | 10.00 | 213,119 |
|
Jul 6, 2026
|
9.86 | 10.05 | 9.75 | 10.05 | 10.05 | 373,012 |
|
Jul 3, 2026
|
10.05 | 10.10 | 9.80 | 10.10 | 10.10 | 254,121 |
|
Jul 2, 2026
|
10.10 | 10.20 | 9.80 | 10.15 | 10.15 | 84,341 |
|
Jul 1, 2026
|
9.90 | 10.10 | 9.86 | 10.00 | 10.00 | 119,033 |
|
Jun 30, 2026
|
9.86 | 10.20 | 9.86 | 9.91 | 9.91 | 179,318 |
|
Jun 29, 2026
|
9.86 | 10.25 | 9.85 | 10.00 | 10.00 | 123,138 |
|
Jun 26, 2026
|
10.30 | 10.30 | 9.86 | 9.86 | 9.86 | 150,149 |
|
Jun 25, 2026
|
10.20 | 10.25 | 9.81 | 10.25 | 10.25 | 58,615 |
|
Jun 24, 2026
|
10.00 | 10.20 | 9.81 | 10.15 | 10.15 | 132,390 |
|
Jun 23, 2026
|
10.20 | 10.25 | 9.91 | 10.15 | 10.15 | 116,976 |
|
Jun 22, 2026
|
10.15 | 10.25 | 9.96 | 10.20 | 10.20 | 180,439 |
|
Jun 18, 2026
|
10.20 | 10.20 | 9.86 | 9.86 | 9.86 | 208,702 |
|
Jun 17, 2026
|
10.25 | 10.55 | 9.85 | 10.20 | 10.20 | 419,948 |
|
Jun 16, 2026
|
10.25 | 11.40 | 10.00 | 10.50 | 10.50 | 605,438 |
|
Jun 15, 2026
|
10.25 | 10.30 | 9.95 | 10.10 | 10.10 | 149,966 |
|
Jun 12, 2026
|
10.05 | 10.35 | 9.80 | 10.20 | 10.20 | 443,311 |
|
Jun 11, 2026
|
9.71 | 10.05 | 9.61 | 10.05 | 10.05 | 153,377 |
|
Jun 10, 2026
|
9.90 | 10.15 | 9.50 | 9.80 | 9.80 | 353,832 |
|
Jun 9, 2026
|
9.85 | 10.30 | 9.76 | 10.15 | 10.15 | 379,040 |
|
Jun 8, 2026
|
9.69 | 10.20 | 9.12 | 9.91 | 9.91 | 729,591 |
|
Jun 5, 2026
|
10.10 | 10.20 | 9.93 | 9.95 | 9.95 | 167,802 |
|
Jun 4, 2026
|
10.10 | 10.15 | 9.86 | 10.10 | 10.10 | 284,604 |
|
Jun 3, 2026
|
9.91 | 10.45 | 9.90 | 9.95 | 9.95 | 423,980 |
|
Jun 2, 2026
|
9.96 | 10.20 | 9.49 | 10.05 | 10.05 | 273,593 |
|
Jun 1, 2026
|
9.95 | 10.20 | 9.90 | 10.20 | 10.20 | 481,536 |
|
May 29, 2026
|
9.96 | 10.25 | 9.95 | 10.15 | 10.15 | 79,189 |
|
May 28, 2026
|
10.25 | 10.40 | 9.94 | 10.25 | 10.25 | 139,109 |
|
May 27, 2026
|
10.40 | 10.40 | 9.94 | 10.20 | 10.20 | 134,371 |
|
May 26, 2026
|
10.40 | 10.45 | 9.96 | 10.35 | 10.35 | 276,754 |
|
May 25, 2026
|
10.30 | 10.40 | 9.91 | 10.30 | 10.30 | 174,929 |
|
May 22, 2026
|
10.30 | 10.30 | 9.96 | 10.30 | 10.30 | 82,006 |
|
May 21, 2026
|
10.40 | 10.40 | 9.96 | 10.30 | 10.30 | 181,613 |
|
May 20, 2026
|
10.20 | 10.45 | 9.96 | 10.40 | 10.40 | 271,994 |
|
May 19, 2026
|
10.30 | 10.55 | 10.05 | 10.30 | 10.30 | 139,754 |
|
May 18, 2026
|
10.45 | 10.45 | 10.00 | 10.05 | 10.05 | 592,550 |
|
May 15, 2026
|
10.25 | 10.55 | 9.70 | 10.30 | 10.30 | 487,686 |
|
May 14, 2026
|
10.75 | 10.95 | 10.15 | 10.15 | 10.15 | 357,062 |
|
May 13, 2026
|
11.00 | 11.05 | 10.50 | 10.50 | 10.50 | 275,997 |
|
May 12, 2026
|
10.85 | 11.80 | 10.55 | 10.90 | 10.90 | 904,200 |
|
May 11, 2026
|
10.80 | 11.25 | 10.50 | 10.85 | 10.85 | 392,642 |
|
May 8, 2026
|
10.55 | 11.05 | 10.45 | 10.75 | 10.75 | 277,283 |
|
May 7, 2026
|
10.15 | 10.55 | 10.10 | 10.40 | 10.40 | 198,852 |
|
May 6, 2026
|
10.60 | 10.65 | 10.00 | 10.20 | 10.20 | 478,107 |
|
May 5, 2026
|
10.90 | 10.95 | 10.15 | 10.60 | 10.60 | 600,060 |
|
May 4, 2026
|
11.10 | 11.50 | 10.90 | 11.00 | 11.00 | 276,545 |
|
Apr 30, 2026
|
11.45 | 11.50 | 11.00 | 11.15 | 11.15 | 61,222 |
|
Apr 29, 2026
|
11.45 | 11.45 | 10.95 | 11.00 | 11.00 | 66,051 |
|
Apr 28, 2026
|
11.40 | 11.55 | 10.95 | 11.45 | 11.45 | 146,450 |
|
Apr 27, 2026
|
11.95 | 12.15 | 11.10 | 11.40 | 11.40 | 189,301 |
|
Apr 24, 2026
|
11.45 | 12.60 | 11.30 | 11.75 | 11.75 | 234,469 |
|
Apr 23, 2026
|
12.45 | 12.45 | 11.00 | 11.45 | 11.45 | 337,920 |
|
Apr 22, 2026
|
12.00 | 12.55 | 11.90 | 12.10 | 12.10 | 385,861 |
|
Apr 21, 2026
|
12.25 | 12.45 | 11.45 | 11.70 | 11.70 | 387,303 |
|
Apr 20, 2026
|
12.50 | 13.70 | 11.85 | 12.00 | 12.00 | 1,143,212 |
|
Apr 17, 2026
|
10.50 | 13.75 | 10.40 | 12.50 | 12.50 | 1,358,024 |
|
Apr 16, 2026
|
10.05 | 10.50 | 9.92 | 10.50 | 10.50 | 515,298 |
|
Apr 15, 2026
|
10.05 | 10.10 | 9.85 | 10.05 | 10.05 | 94,802 |
|
Apr 14, 2026
|
9.82 | 10.25 | 9.80 | 10.05 | 10.05 | 102,111 |
|
Apr 13, 2026
|
10.05 | 10.05 | 9.70 | 10.00 | 10.00 | 75,101 |
|
Apr 10, 2026
|
10.05 | 10.05 | 9.61 | 10.05 | 10.05 | 202,515 |
|
Apr 9, 2026
|
9.99 | 10.05 | 9.66 | 10.00 | 10.00 | 62,300 |
|
Apr 8, 2026
|
9.96 | 10.15 | 9.51 | 10.00 | 10.00 | 284,207 |
|
Apr 7, 2026
|
10.05 | 10.20 | 9.80 | 10.15 | 10.15 | 297,091 |
|
Apr 2, 2026
|
10.30 | 10.45 | 9.96 | 10.10 | 10.10 | 47,509 |
|
Apr 1, 2026
|
10.20 | 10.65 | 10.10 | 10.25 | 10.25 | 129,065 |
|
Mar 31, 2026
|
10.25 | 10.30 | 9.98 | 10.20 | 10.20 | 188,323 |
|
Mar 30, 2026
|
10.20 | 10.25 | 9.75 | 10.15 | 10.15 | 188,218 |
|
Mar 27, 2026
|
10.10 | 10.35 | 9.90 | 10.10 | 10.10 | 78,641 |
|
Mar 26, 2026
|
9.91 | 10.15 | 9.91 | 10.10 | 10.10 | 36,707 |
|
Mar 25, 2026
|
10.15 | 10.20 | 9.90 | 10.15 | 10.15 | 213,719 |
|
Mar 24, 2026
|
10.10 | 10.35 | 10.00 | 10.00 | 10.00 | 98,106 |
|
Mar 23, 2026
|
10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 17,896 |
|
Mar 20, 2026
|
10.55 | 10.55 | 10.05 | 10.35 | 10.35 | 50,213 |
|
Mar 19, 2026
|
10.10 | 10.55 | 10.10 | 10.55 | 10.55 | 135,145 |
|
Mar 18, 2026
|
10.10 | 10.25 | 10.00 | 10.20 | 10.20 | 47,101 |
|
Mar 17, 2026
|
10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 92,008 |
|
Mar 16, 2026
|
10.05 | 10.25 | 10.00 | 10.20 | 10.20 | 77,602 |
|
Mar 13, 2026
|
10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 14,309 |
|
Mar 12, 2026
|
10.20 | 10.45 | 10.10 | 10.40 | 10.40 | 112,007 |
|
Mar 11, 2026
|
10.25 | 10.45 | 10.25 | 10.30 | 10.30 | 64,410 |
|
Mar 10, 2026
|
10.55 | 10.55 | 10.00 | 10.25 | 10.25 | 199,341 |
|
Mar 9, 2026
|
10.65 | 10.65 | 10.00 | 10.50 | 10.50 | 78,914 |
|
Mar 6, 2026
|
10.25 | 10.65 | 10.25 | 10.65 | 10.65 | 39,008 |
|
Mar 5, 2026
|
10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 47,006 |
|
Mar 4, 2026
|
10.50 | 10.65 | 10.10 | 10.10 | 10.10 | 96,060 |
|
Mar 3, 2026
|
10.65 | 10.70 | 10.55 | 10.60 | 10.60 | 91,055 |
|
Mar 2, 2026
|
10.70 | 10.70 | 10.55 | 10.65 | 10.65 | 62,107 |
|
Feb 26, 2026
|
10.60 | 10.75 | 10.45 | 10.50 | 10.50 | 216,322 |
|
Feb 25, 2026
|
10.90 | 10.95 | 10.60 | 10.60 | 10.60 | 216,798 |
|
Feb 24, 2026
|
11.05 | 11.10 | 10.70 | 10.95 | 10.95 | 109,973 |
|
Feb 23, 2026
|
11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 132,920 |
|
Feb 11, 2026
|
10.95 | 11.00 | 10.75 | 11.00 | 11.00 | 133,950 |
|
Feb 10, 2026
|
10.95 | 11.00 | 10.85 | 11.00 | 11.00 | 131,238 |
|
Feb 9, 2026
|
11.00 | 11.05 | 10.95 | 10.95 | 10.95 | 93,113 |
|
Feb 6, 2026
|
10.95 | 11.05 | 10.80 | 11.00 | 11.00 | 69,040 |
|
Feb 5, 2026
|
11.05 | 11.10 | 10.85 | 11.10 | 11.10 | 53,684 |
|
Feb 4, 2026
|
10.95 | 11.15 | 10.85 | 11.00 | 11.00 | 159,810 |
|
Feb 3, 2026
|
11.10 | 11.20 | 11.00 | 11.05 | 11.05 | 98,167 |
|
Feb 2, 2026
|
11.10 | 11.20 | 10.90 | 11.00 | 11.00 | 197,809 |
|
Jan 30, 2026
|
11.15 | 11.65 | 11.05 | 11.45 | 11.45 | 94,479 |
|
Jan 29, 2026
|
11.70 | 11.70 | 11.00 | 11.25 | 11.25 | 171,930 |
|
Jan 28, 2026
|
11.70 | 11.85 | 11.45 | 11.70 | 11.70 | 217,091 |
|
Jan 27, 2026
|
12.05 | 12.05 | 11.70 | 11.85 | 11.85 | 81,415 |
|
Jan 26, 2026
|
11.90 | 12.10 | 11.60 | 11.90 | 11.90 | 127,114 |
|
Jan 23, 2026
|
11.90 | 11.95 | 11.55 | 11.90 | 11.90 | 111,207 |
|
Jan 22, 2026
|
12.05 | 12.10 | 11.55 | 11.85 | 11.85 | 124,309 |
|
Jan 21, 2026
|
11.65 | 12.10 | 11.55 | 12.00 | 12.00 | 139,330 |
|
Jan 20, 2026
|
12.00 | 12.15 | 11.65 | 12.00 | 12.00 | 153,119 |
|
Jan 19, 2026
|
12.00 | 12.50 | 11.60 | 12.00 | 12.00 | 334,592 |
|
Jan 16, 2026
|
11.10 | 12.05 | 11.00 | 12.05 | 12.05 | 242,904 |
|
Jan 15, 2026
|
11.35 | 11.40 | 10.75 | 11.30 | 11.30 | 119,203 |
|
Jan 14, 2026
|
11.15 | 11.30 | 11.05 | 11.20 | 11.20 | 236,528 |
|
Jan 13, 2026
|
11.15 | 11.20 | 10.95 | 11.10 | 11.10 | 77,028 |
|
Jan 12, 2026
|
11.15 | 11.20 | 11.05 | 11.20 | 11.20 | 88,351 |
|
Jan 9, 2026
|
11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 62,151 |
|
Jan 8, 2026
|
11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 46,503 |
|
Jan 7, 2026
|
11.15 | 11.15 | 10.95 | 11.10 | 11.10 | 248,320 |
|
Jan 6, 2026
|
11.15 | 11.15 | 11.00 | 11.15 | 11.15 | 248,149 |
|
Jan 5, 2026
|
11.10 | 11.15 | 11.00 | 11.10 | 11.10 | 260,600 |
|
Jan 2, 2026
|
11.15 | 11.15 | 10.95 | 11.00 | 11.00 | 82,001 |
|
Dec 31, 2025
|
11.05 | 11.15 | 10.75 | 11.15 | 11.15 | 126,900 |
|
Dec 30, 2025
|
11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 162,210 |
|
Dec 29, 2025
|
11.15 | 11.15 | 10.95 | 11.15 | 11.15 | 73,626 |
|
Dec 26, 2025
|
11.10 | 11.15 | 11.05 | 11.05 | 11.05 | 111,508 |
|
Dec 24, 2025
|
11.15 | 11.15 | 10.90 | 11.05 | 11.05 | 154,315 |
|
Dec 23, 2025
|
11.10 | 11.15 | 11.00 | 11.05 | 11.05 | 78,102 |
|
Dec 22, 2025
|
11.15 | 11.20 | 10.95 | 11.00 | 11.00 | 79,801 |
|
Dec 19, 2025
|
11.25 | 11.25 | 11.00 | 11.10 | 11.10 | 180,170 |
|
Dec 18, 2025
|
11.35 | 11.35 | 10.95 | 11.30 | 11.30 | 28,451 |
|
Dec 17, 2025
|
11.20 | 11.35 | 10.90 | 11.10 | 11.10 | 112,264 |
|
Dec 16, 2025
|
11.40 | 11.40 | 10.75 | 11.25 | 11.25 | 172,786 |
|
Dec 15, 2025
|
11.55 | 11.55 | 11.25 | 11.25 | 11.25 | 42,572 |
|
Dec 12, 2025
|
11.45 | 11.55 | 11.25 | 11.55 | 11.55 | 181,090 |
|
Dec 11, 2025
|
11.70 | 11.70 | 11.45 | 11.50 | 11.50 | 46,403 |
|
Dec 10, 2025
|
11.90 | 11.90 | 11.45 | 11.50 | 11.50 | 52,889 |
|
Dec 9, 2025
|
11.90 | 11.90 | 11.45 | 11.90 | 11.90 | 55,717 |
|
Dec 8, 2025
|
11.65 | 11.90 | 11.50 | 11.90 | 11.90 | 128,107 |
|
Dec 5, 2025
|
11.85 | 11.90 | 11.55 | 11.65 | 11.65 | 57,401 |
|
Dec 4, 2025
|
11.90 | 11.90 | 11.55 | 11.55 | 11.55 | 29,732 |
|
Dec 3, 2025
|
11.75 | 11.90 | 11.60 | 11.85 | 11.85 | 43,068 |
|
Dec 2, 2025
|
11.90 | 11.90 | 11.65 | 11.90 | 11.90 | 34,630 |
|
Dec 1, 2025
|
11.85 | 11.90 | 11.75 | 11.85 | 11.85 | 60,720 |
|
Nov 28, 2025
|
11.75 | 11.95 | 11.60 | 11.75 | 11.75 | 115,510 |
|
Nov 27, 2025
|
12.05 | 12.05 | 11.80 | 11.80 | 11.80 | 38,312 |
|
Nov 26, 2025
|
12.05 | 12.05 | 11.70 | 12.05 | 12.05 | 25,408 |
|
Nov 25, 2025
|
12.05 | 12.05 | 11.70 | 12.05 | 12.05 | 32,303 |
|
Nov 24, 2025
|
12.05 | 12.10 | 11.65 | 12.00 | 12.00 | 56,521 |
|
Nov 21, 2025
|
12.00 | 12.10 | 11.70 | 12.00 | 12.00 | 114,206 |
|
Nov 20, 2025
|
12.50 | 12.80 | 12.05 | 12.15 | 12.15 | 106,948 |
|
Nov 19, 2025
|
12.45 | 12.75 | 12.35 | 12.50 | 12.50 | 75,854 |
|
Nov 18, 2025
|
12.75 | 13.05 | 12.55 | 12.60 | 12.60 | 133,356 |
|
Nov 17, 2025
|
13.15 | 13.15 | 12.95 | 13.00 | 13.00 | 11,050 |
|
Nov 14, 2025
|
13.00 | 13.05 | 12.75 | 12.95 | 12.95 | 76,446 |
|
Nov 13, 2025
|
12.85 | 13.10 | 12.60 | 12.95 | 12.95 | 33,602 |
|
Nov 12, 2025
|
13.00 | 13.20 | 12.85 | 12.95 | 12.95 | 42,024 |
|
Nov 11, 2025
|
13.05 | 13.05 | 12.80 | 12.95 | 12.95 | 34,232 |
|
Nov 10, 2025
|
13.20 | 13.20 | 12.90 | 12.90 | 12.90 | 34,003 |
|
Nov 7, 2025
|
13.20 | 13.20 | 12.95 | 13.15 | 13.15 | 25,736 |
|
Nov 6, 2025
|
13.20 | 13.20 | 12.95 | 13.15 | 13.15 | 47,922 |
|
Nov 5, 2025
|
12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 44,743 |
|
Nov 4, 2025
|
13.30 | 13.30 | 12.95 | 13.05 | 13.05 | 40,772 |
|
Nov 3, 2025
|
13.25 | 13.30 | 12.95 | 13.05 | 13.05 | 50,102 |
