Taiwan - Delayed Quote
TWD
Nuvoton Technology Corporation (4919.TW)
119.00
-5.50
(-4.42%)
At close: 1:30:22 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
127.00 | 131.00 | 122.50 | 124.50 | 124.50 | 8,273,337 |
|
Oct 29, 2026
|
138.50 | 139.50 | 131.00 | 133.00 | 133.00 | 7,172,438 |
|
Oct 28, 2026
|
139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 5,933,870 |
|
Oct 27, 2026
|
136.50 | 137.50 | 131.50 | 132.50 | 132.50 | 4,486,239 |
|
Oct 23, 2026
|
134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
|
Oct 22, 2026
|
145.00 | 146.50 | 134.00 | 134.50 | 134.50 | 7,531,816 |
|
Oct 21, 2026
|
139.00 | 147.00 | 137.50 | 143.50 | 143.50 | 9,852,779 |
|
Oct 20, 2026
|
134.00 | 140.50 | 133.00 | 134.00 | 134.00 | 4,742,398 |
|
Oct 19, 2026
|
134.00 | 137.00 | 130.00 | 136.00 | 136.00 | 5,016,422 |
|
Oct 16, 2026
|
139.50 | 144.50 | 137.50 | 139.00 | 139.00 | 6,430,250 |
|
Oct 15, 2026
|
143.00 | 144.50 | 138.00 | 138.50 | 138.50 | 9,703,089 |
|
Oct 14, 2026
|
144.00 | 152.50 | 141.00 | 150.00 | 150.00 | 15,561,458 |
|
Oct 13, 2026
|
148.00 | 151.00 | 139.50 | 142.50 | 142.50 | 16,429,903 |
|
Oct 12, 2026
|
152.00 | 163.00 | 151.50 | 154.00 | 154.00 | 15,478,080 |
|
Oct 8, 2026
|
157.00 | 162.00 | 152.00 | 155.50 | 155.50 | 14,782,323 |
|
Oct 7, 2026
|
151.50 | 164.00 | 150.00 | 159.50 | 159.50 | 25,935,064 |
|
Oct 6, 2026
|
156.00 | 157.00 | 149.50 | 150.50 | 150.50 | 11,172,972 |
|
Oct 5, 2026
|
162.50 | 162.50 | 154.00 | 155.50 | 155.50 | 31,016,553 |
|
Oct 2, 2026
|
151.00 | 167.00 | 145.50 | 163.00 | 163.00 | 56,867,863 |
|
Oct 1, 2026
|
140.50 | 152.00 | 139.00 | 152.00 | 152.00 | 20,829,933 |
|
Sep 30, 2026
|
136.00 | 142.00 | 134.00 | 138.50 | 138.50 | 12,976,193 |
|
Sep 29, 2026
|
134.00 | 139.50 | 132.00 | 135.50 | 135.50 | 9,231,720 |
|
Sep 24, 2026
|
132.00 | 138.50 | 130.00 | 136.00 | 136.00 | 14,305,730 |
|
Sep 23, 2026
|
135.00 | 144.00 | 132.50 | 134.00 | 134.00 | 43,324,268 |
|
Sep 22, 2026
|
127.00 | 138.00 | 126.50 | 133.50 | 133.50 | 31,112,277 |
|
Sep 21, 2026
|
135.00 | 135.00 | 125.00 | 125.50 | 125.50 | 21,527,962 |
|
Sep 18, 2026
|
118.00 | 126.50 | 117.00 | 126.50 | 126.50 | 6,622,035 |
|
Sep 17, 2026
|
116.50 | 118.50 | 114.50 | 115.00 | 115.00 | 1,653,443 |
|
Sep 16, 2026
|
112.00 | 117.00 | 111.50 | 116.00 | 116.00 | 2,733,952 |
|
Sep 15, 2026
|
112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,257,969 |
|
Sep 14, 2026
|
112.00 | 115.00 | 109.00 | 113.00 | 113.00 | 3,020,388 |
|
Sep 11, 2026
|
115.00 | 116.00 | 112.00 | 112.50 | 112.50 | 2,413,356 |
|
Sep 10, 2026
|
117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 1,569,486 |
|
Sep 9, 2026
|
118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 1,827,402 |
|
Sep 8, 2026
|
124.50 | 124.50 | 117.50 | 118.00 | 118.00 | 2,563,615 |
|
Sep 7, 2026
|
122.00 | 125.00 | 118.50 | 122.50 | 122.50 | 3,220,014 |
|
Sep 4, 2026
|
118.00 | 120.50 | 116.00 | 120.00 | 120.00 | 1,915,526 |
|
Sep 3, 2026
|
121.50 | 123.00 | 115.00 | 115.00 | 115.00 | 2,246,910 |
|
Sep 2, 2026
|
121.50 | 123.00 | 120.00 | 120.50 | 120.50 | 1,387,861 |
|
Sep 1, 2026
|
120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2,477,980 |
|
Aug 31, 2026
|
120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1,941,385 |
|
Aug 28, 2026
|
123.00 | 126.50 | 121.50 | 122.50 | 122.50 | 2,751,916 |
|
Aug 27, 2026
|
123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2,303,008 |
|
Aug 26, 2026
|
117.50 | 122.00 | 116.00 | 121.00 | 121.00 | 2,750,529 |
|
Aug 25, 2026
|
115.00 | 117.50 | 111.00 | 117.00 | 117.00 | 2,771,975 |
|
Aug 24, 2026
|
116.00 | 121.00 | 114.50 | 116.00 | 116.00 | 3,180,024 |
|
Aug 21, 2026
|
118.50 | 118.50 | 113.00 | 114.00 | 114.00 | 2,663,533 |
|
Aug 20, 2026
|
117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 1,872,497 |
|
Aug 19, 2026
|
115.50 | 119.50 | 114.50 | 116.50 | 116.50 | 4,004,925 |
|
Aug 18, 2026
|
124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 3,245,153 |
|
Aug 17, 2026
|
123.50 | 128.00 | 121.00 | 125.50 | 125.50 | 3,832,331 |
|
Aug 14, 2026
|
129.50 | 130.50 | 122.00 | 123.00 | 123.00 | 3,852,472 |
|
Aug 13, 2026
|
127.50 | 131.50 | 126.00 | 126.50 | 126.50 | 4,197,606 |
|
Aug 12, 2026
|
126.50 | 127.50 | 125.00 | 125.50 | 125.50 | 2,275,560 |
|
Aug 11, 2026
|
125.00 | 127.50 | 122.50 | 125.00 | 125.00 | 2,932,315 |
|
Aug 10, 2026
|
120.50 | 127.50 | 120.50 | 127.50 | 127.50 | 4,661,088 |
|
Aug 7, 2026
|
123.00 | 124.50 | 118.00 | 120.00 | 120.00 | 5,431,589 |
|
Aug 6, 2026
|
125.00 | 127.00 | 117.50 | 125.00 | 125.00 | 10,517,913 |
|
Aug 5, 2026
|
135.00 | 135.50 | 129.00 | 130.00 | 130.00 | 8,817,999 |
|
Aug 4, 2026
|
124.00 | 130.50 | 122.00 | 129.50 | 129.50 | 7,980,418 |
|
Aug 3, 2026
|
115.50 | 127.50 | 114.50 | 124.50 | 124.50 | 6,118,834 |
|
Jul 31, 2026
|
116.50 | 117.00 | 113.00 | 117.00 | 117.00 | 6,605,229 |
|
Jul 30, 2026
|
100.50 | 115.00 | 100.50 | 106.50 | 106.50 | 10,624,333 |
|
Jul 29, 2026
|
121.00 | 121.50 | 108.50 | 108.50 | 108.50 | 7,609,578 |
|
Jul 28, 2026
|
127.00 | 127.00 | 119.50 | 120.50 | 120.50 | 7,662,272 |
|
Jul 27, 2026
|
136.00 | 136.00 | 127.00 | 132.50 | 132.50 | 6,087,215 |
|
Jul 24, 2026
|
138.00 | 141.00 | 135.00 | 135.50 | 135.50 | 3,748,289 |
|
Jul 23, 2026
|
145.50 | 146.50 | 137.50 | 141.00 | 141.00 | 3,634,733 |
|
Jul 22, 2026
|
145.50 | 148.00 | 142.50 | 143.00 | 143.00 | 5,234,562 |
|
Jul 21, 2026
|
137.50 | 142.50 | 136.00 | 141.00 | 141.00 | 5,963,939 |
|
Jul 20, 2026
|
137.00 | 138.50 | 127.00 | 135.50 | 135.50 | 10,100,100 |
|
Jul 17, 2026
|
145.00 | 148.50 | 141.00 | 141.00 | 141.00 | 7,498,016 |
|
Jul 16, 2026
|
165.00 | 165.00 | 156.00 | 156.50 | 156.50 | 7,653,201 |
|
Jul 15, 2026
|
164.00 | 171.00 | 158.50 | 168.50 | 168.50 | 10,890,709 |
|
Jul 14, 2026
|
163.50 | 167.50 | 148.00 | 159.50 | 159.50 | 10,083,993 |
|
Jul 13, 2026
|
165.00 | 170.50 | 159.00 | 163.50 | 163.50 | 7,511,570 |
|
Jul 9, 2026
|
163.00 | 168.00 | 159.50 | 162.50 | 162.50 | 8,763,802 |
|
Jul 8, 2026
|
164.00 | 164.00 | 154.50 | 158.50 | 158.50 | 9,011,902 |
|
Jul 7, 2026
|
176.50 | 179.00 | 159.50 | 164.00 | 164.00 | 12,160,645 |
|
Jul 6, 2026
|
179.00 | 184.00 | 174.00 | 174.00 | 174.00 | 13,018,517 |
|
Jul 3, 2026
|
185.00 | 192.00 | 176.50 | 176.50 | 176.50 | 32,528,065 |
|
Jul 2, 2026
|
167.00 | 185.00 | 163.00 | 185.00 | 185.00 | 12,429,061 |
|
Jul 1, 2026
|
177.50 | 183.00 | 168.50 | 168.50 | 168.50 | 10,584,319 |
|
Jun 30, 2026
|
176.50 | 176.50 | 171.50 | 173.50 | 173.50 | 7,099,200 |
|
Jun 29, 2026
|
167.00 | 174.00 | 164.00 | 170.50 | 170.50 | 8,903,934 |
|
Jun 26, 2026
|
176.50 | 184.00 | 167.50 | 168.50 | 168.50 | 15,256,684 |
|
Jun 25, 2026
|
188.50 | 189.50 | 176.50 | 177.50 | 177.50 | 15,434,801 |
|
Jun 24, 2026
|
191.50 | 195.00 | 180.50 | 186.00 | 186.00 | 16,824,068 |
|
Jun 23, 2026
|
219.00 | 228.50 | 194.50 | 194.50 | 194.50 | 34,060,467 |
|
Jun 22, 2026
|
216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 9,740,149 |
|
Jun 18, 2026
|
187.00 | 204.00 | 185.50 | 196.50 | 196.50 | 19,523,053 |
|
Jun 17, 2026
|
180.00 | 190.50 | 177.00 | 187.50 | 187.50 | 13,717,480 |
|
Jun 16, 2026
|
200.00 | 205.50 | 181.50 | 183.00 | 183.00 | 29,618,258 |
|
Jun 15, 2026
|
185.50 | 193.00 | 185.00 | 193.00 | 193.00 | 7,773,572 |
|
Jun 12, 2026
|
185.50 | 188.00 | 175.50 | 175.50 | 175.50 | 21,382,933 |
|
Jun 11, 2026
|
166.50 | 174.50 | 161.50 | 172.50 | 172.50 | 33,184,003 |
|
Jun 10, 2026
|
167.50 | 180.00 | 159.00 | 159.00 | 159.00 | 3,137,828 |
|
Jun 9, 2026
|
163.00 | 175.00 | 163.00 | 174.50 | 174.50 | 3,080,137 |
|
Jun 8, 2026
|
160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 2,374,056 |
|
Jun 5, 2026
|
184.00 | 186.50 | 175.50 | 178.00 | 178.00 | 3,492,590 |
|
Jun 4, 2026
|
200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1,767,698 |
|
Jun 3, 2026
|
212.50 | 212.50 | 203.00 | 203.00 | 203.00 | 1,617,437 |
|
Jun 2, 2026
|
214.50 | 214.50 | 200.00 | 211.00 | 211.00 | 3,346,205 |
|
Jun 1, 2026
|
199.50 | 208.00 | 199.50 | 208.00 | 208.00 | 3,677,630 |
|
May 29, 2026
|
197.00 | 197.00 | 184.00 | 191.50 | 191.50 | 4,999,913 |
|
May 28, 2026
|
199.00 | 199.00 | 188.50 | 188.50 | 188.50 | 5,478,362 |
|
May 27, 2026
|
210.00 | 229.00 | 205.00 | 206.50 | 206.50 | 44,706,057 |
|
May 26, 2026
|
226.00 | 230.00 | 206.00 | 211.00 | 211.00 | 56,777,331 |
|
May 25, 2026
|
210.50 | 219.00 | 202.50 | 219.00 | 219.00 | 54,916,866 |
|
May 22, 2026
|
190.50 | 199.50 | 188.50 | 199.50 | 199.50 | 41,952,839 |
|
May 21, 2026
|
170.00 | 181.50 | 166.00 | 181.50 | 181.50 | 62,612,871 |
|
May 20, 2026
|
152.50 | 165.00 | 150.00 | 165.00 | 165.00 | 27,209,406 |
|
May 19, 2026
|
148.00 | 153.00 | 141.00 | 150.00 | 150.00 | 18,971,083 |
|
May 18, 2026
|
150.00 | 150.50 | 140.50 | 148.50 | 148.50 | 16,769,501 |
|
May 15, 2026
|
162.00 | 167.50 | 152.50 | 154.50 | 154.50 | 22,568,666 |
|
May 14, 2026
|
167.00 | 171.50 | 159.50 | 160.00 | 160.00 | 23,745,084 |
|
May 13, 2026
|
170.00 | 175.00 | 163.00 | 166.00 | 166.00 | 29,200,644 |
|
May 12, 2026
|
186.00 | 197.00 | 179.50 | 181.00 | 181.00 | 48,376,474 |
|
May 11, 2026
|
163.00 | 184.00 | 156.00 | 184.00 | 184.00 | 49,620,062 |
|
May 8, 2026
|
172.50 | 179.00 | 164.00 | 167.50 | 167.50 | 39,348,642 |
|
May 7, 2026
|
162.00 | 177.00 | 151.50 | 177.00 | 177.00 | 49,369,305 |
|
May 6, 2026
|
172.00 | 172.00 | 153.00 | 161.00 | 161.00 | 8,800,609 |
|
May 5, 2026
|
162.50 | 167.50 | 160.00 | 165.00 | 165.00 | 8,100,611 |
|
May 4, 2026
|
151.00 | 162.00 | 148.00 | 162.00 | 162.00 | 10,926,058 |
|
Apr 30, 2026
|
147.00 | 150.50 | 144.00 | 147.50 | 147.50 | 5,475,412 |
|
Apr 29, 2026
|
143.50 | 148.00 | 143.00 | 144.50 | 144.50 | 4,347,825 |
|
Apr 28, 2026
|
142.00 | 149.50 | 138.50 | 149.00 | 149.00 | 6,849,729 |
|
Apr 27, 2026
|
146.00 | 146.00 | 131.50 | 136.00 | 136.00 | 6,793,137 |
|
Apr 24, 2026
|
151.00 | 151.00 | 136.50 | 145.00 | 145.00 | 6,532,260 |
|
Apr 23, 2026
|
159.00 | 161.00 | 139.00 | 147.00 | 147.00 | 13,140,380 |
|
Apr 22, 2026
|
148.00 | 158.50 | 148.00 | 154.00 | 154.00 | 13,609,540 |
|
Apr 21, 2026
|
150.50 | 155.50 | 142.00 | 144.50 | 144.50 | 78,959,876 |
|
Apr 20, 2026
|
141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 4,002,546 |
|
Apr 17, 2026
|
129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10,190,415 |
|
Apr 16, 2026
|
105.50 | 117.50 | 101.00 | 117.50 | 117.50 | 25,285,496 |
|
Apr 15, 2026
|
112.50 | 116.50 | 107.00 | 107.00 | 107.00 | 39,678,346 |
|
Apr 14, 2026
|
105.00 | 110.50 | 97.50 | 110.50 | 110.50 | 46,575,789 |
|
Apr 13, 2026
|
90.50 | 100.50 | 90.00 | 100.50 | 100.50 | 17,960,218 |
|
Apr 10, 2026
|
90.80 | 94.00 | 89.00 | 91.60 | 91.60 | 10,081,206 |
|
Apr 9, 2026
|
92.00 | 92.00 | 86.00 | 90.00 | 90.00 | 10,595,663 |
|
Apr 8, 2026
|
89.60 | 91.80 | 89.40 | 91.40 | 91.40 | 6,880,285 |
|
Apr 7, 2026
|
92.40 | 93.30 | 87.70 | 87.80 | 87.80 | 9,051,900 |
|
Apr 2, 2026
|
94.50 | 97.00 | 91.60 | 92.40 | 92.40 | 11,631,664 |
|
Apr 1, 2026
|
93.50 | 96.90 | 90.80 | 94.50 | 94.50 | 14,102,104 |
|
Mar 31, 2026
|
93.60 | 94.10 | 88.00 | 89.00 | 89.00 | 11,564,760 |
|
Mar 30, 2026
|
100.00 | 101.50 | 93.10 | 94.90 | 94.90 | 22,022,832 |
|
Mar 27, 2026
|
94.40 | 102.50 | 94.30 | 102.50 | 102.50 | 28,446,306 |
|
Mar 26, 2026
|
103.00 | 103.00 | 93.20 | 93.20 | 93.20 | 17,279,322 |
|
Mar 25, 2026
|
104.00 | 107.50 | 100.00 | 101.00 | 101.00 | 16,822,057 |
|
Mar 24, 2026
|
109.00 | 112.00 | 99.50 | 99.60 | 99.60 | 39,490,672 |
|
Mar 23, 2026
|
105.50 | 111.50 | 100.50 | 102.00 | 102.00 | 32,051,920 |
|
Mar 20, 2026
|
109.00 | 109.00 | 102.00 | 109.00 | 109.00 | 35,960,636 |
|
Mar 19, 2026
|
93.70 | 99.40 | 92.40 | 99.40 | 99.40 | 20,126,210 |
|
Mar 18, 2026
|
85.00 | 90.40 | 84.70 | 90.40 | 90.40 | 19,737,244 |
|
Mar 17, 2026
|
83.60 | 85.30 | 81.60 | 82.20 | 82.20 | 8,060,750 |
|
Mar 16, 2026
|
84.60 | 86.50 | 82.90 | 84.50 | 84.50 | 10,141,647 |
|
Mar 13, 2026
|
82.80 | 85.30 | 82.40 | 83.80 | 83.80 | 11,231,203 |
|
Mar 12, 2026
|
87.70 | 89.30 | 82.10 | 83.70 | 83.70 | 19,116,298 |
|
Mar 11, 2026
|
86.30 | 91.90 | 86.10 | 88.70 | 88.70 | 36,944,467 |
|
Mar 10, 2026
|
84.80 | 89.80 | 82.00 | 85.70 | 85.70 | 37,007,981 |
|
Mar 9, 2026
|
72.60 | 83.80 | 72.60 | 81.80 | 81.80 | 32,850,052 |
|
Mar 6, 2026
|
72.90 | 80.30 | 72.10 | 80.30 | 80.30 | 14,924,642 |
|
Mar 5, 2026
|
78.20 | 80.10 | 73.00 | 73.00 | 73.00 | 12,912,789 |
|
Mar 4, 2026
|
78.80 | 79.10 | 72.80 | 74.50 | 74.50 | 14,217,965 |
|
Mar 3, 2026
|
83.50 | 87.70 | 79.80 | 80.70 | 80.70 | 35,031,924 |
|
Mar 2, 2026
|
71.20 | 79.90 | 71.20 | 79.90 | 79.90 | 17,372,599 |
|
Feb 26, 2026
|
70.80 | 74.30 | 70.60 | 72.70 | 72.70 | 13,819,652 |
|
Feb 25, 2026
|
76.40 | 79.00 | 70.50 | 70.70 | 70.70 | 31,884,880 |
|
Feb 24, 2026
|
68.20 | 72.90 | 68.20 | 72.90 | 72.90 | 12,963,995 |
|
Feb 23, 2026
|
60.60 | 66.30 | 60.40 | 66.30 | 66.30 | 16,189,628 |
|
Feb 11, 2026
|
60.90 | 63.60 | 60.30 | 60.30 | 60.30 | 5,474,180 |
|
Feb 10, 2026
|
59.00 | 62.60 | 58.70 | 61.00 | 61.00 | 6,544,410 |
|
Feb 9, 2026
|
58.00 | 59.00 | 57.90 | 58.50 | 58.50 | 2,055,350 |
|
Feb 6, 2026
|
59.00 | 59.00 | 56.40 | 56.70 | 56.70 | 3,481,249 |
|
Feb 5, 2026
|
59.80 | 61.90 | 59.50 | 59.60 | 59.60 | 4,039,550 |
|
Feb 4, 2026
|
59.10 | 60.30 | 58.50 | 59.50 | 59.50 | 2,055,500 |
|
Feb 3, 2026
|
60.00 | 60.90 | 58.10 | 59.70 | 59.70 | 2,870,800 |
|
Feb 2, 2026
|
61.00 | 61.30 | 58.10 | 59.20 | 59.20 | 5,501,403 |
|
Jan 30, 2026
|
60.50 | 63.50 | 60.50 | 62.50 | 62.50 | 9,260,987 |
|
Jan 29, 2026
|
69.20 | 69.80 | 60.60 | 60.70 | 60.70 | 25,024,232 |
|
Jan 28, 2026
|
65.00 | 66.30 | 64.90 | 66.30 | 66.30 | 8,703,689 |
|
Jan 27, 2026
|
60.80 | 62.60 | 60.30 | 60.30 | 60.30 | 8,358,959 |
|
Jan 26, 2026
|
58.70 | 60.60 | 58.30 | 59.50 | 59.50 | 4,738,918 |
|
Jan 23, 2026
|
58.70 | 59.70 | 57.30 | 58.50 | 58.50 | 2,891,354 |
|
Jan 22, 2026
|
58.30 | 59.50 | 57.40 | 58.00 | 58.00 | 3,308,652 |
|
Jan 21, 2026
|
58.50 | 59.20 | 57.00 | 57.20 | 57.20 | 3,920,223 |
|
Jan 20, 2026
|
59.60 | 60.50 | 58.00 | 59.40 | 59.40 | 4,947,275 |
|
Jan 19, 2026
|
56.70 | 61.10 | 56.00 | 60.20 | 60.20 | 8,501,456 |
|
Jan 16, 2026
|
55.70 | 57.80 | 54.50 | 56.70 | 56.70 | 4,300,572 |
|
Jan 15, 2026
|
57.00 | 57.00 | 54.40 | 55.20 | 55.20 | 4,765,511 |
|
Jan 14, 2026
|
53.70 | 57.80 | 53.70 | 57.50 | 57.50 | 6,379,320 |
|
Jan 13, 2026
|
54.70 | 56.50 | 53.10 | 53.50 | 53.50 | 3,292,491 |
|
Jan 12, 2026
|
53.10 | 55.00 | 52.50 | 55.00 | 55.00 | 2,964,343 |
|
Jan 9, 2026
|
55.20 | 55.30 | 52.20 | 53.00 | 53.00 | 5,580,510 |
|
Jan 8, 2026
|
57.90 | 59.40 | 55.30 | 55.50 | 55.50 | 13,213,500 |
|
Jan 7, 2026
|
53.80 | 54.80 | 53.20 | 54.70 | 54.70 | 4,675,902 |
|
Jan 6, 2026
|
51.00 | 53.70 | 51.00 | 53.60 | 53.60 | 4,838,892 |
|
Jan 5, 2026
|
51.80 | 51.80 | 50.20 | 50.80 | 50.80 | 2,082,104 |
|
Jan 2, 2026
|
51.00 | 52.30 | 50.60 | 51.20 | 51.20 | 2,116,402 |
|
Dec 31, 2025
|
50.80 | 51.60 | 50.80 | 51.00 | 51.00 | 1,093,059 |
|
Dec 30, 2025
|
50.60 | 50.70 | 50.00 | 50.70 | 50.70 | 1,202,060 |
|
Dec 29, 2025
|
52.10 | 52.30 | 50.60 | 50.90 | 50.90 | 2,012,074 |
|
Dec 26, 2025
|
51.60 | 52.00 | 51.00 | 51.90 | 51.90 | 1,291,165 |
|
Dec 24, 2025
|
51.80 | 52.20 | 51.10 | 51.40 | 51.40 | 864,045 |
|
Dec 23, 2025
|
52.60 | 52.80 | 51.20 | 51.70 | 51.70 | 2,019,247 |
|
Dec 22, 2025
|
50.90 | 53.10 | 50.90 | 52.60 | 52.60 | 3,001,416 |
|
Dec 19, 2025
|
50.80 | 51.00 | 50.20 | 50.30 | 50.30 | 1,780,025 |
|
Dec 18, 2025
|
50.60 | 50.80 | 49.95 | 50.20 | 50.20 | 2,196,051 |
|
Dec 17, 2025
|
51.70 | 52.40 | 50.30 | 50.60 | 50.60 | 2,300,383 |
|
Dec 16, 2025
|
52.00 | 52.20 | 50.60 | 51.00 | 51.00 | 2,056,075 |
|
Dec 15, 2025
|
52.10 | 52.70 | 51.20 | 52.30 | 52.30 | 2,059,033 |
|
Dec 12, 2025
|
53.00 | 53.10 | 52.50 | 53.10 | 53.10 | 1,711,100 |
|
Dec 11, 2025
|
53.00 | 54.00 | 51.80 | 53.00 | 53.00 | 1,961,300 |
|
Dec 10, 2025
|
54.50 | 54.50 | 52.50 | 52.70 | 52.70 | 2,065,300 |
|
Dec 9, 2025
|
53.30 | 54.10 | 52.80 | 53.90 | 53.90 | 1,939,744 |
|
Dec 8, 2025
|
52.70 | 53.50 | 52.00 | 53.10 | 53.10 | 1,613,370 |
|
Dec 5, 2025
|
52.60 | 53.20 | 51.50 | 52.50 | 52.50 | 1,255,643 |
|
Dec 4, 2025
|
53.20 | 53.50 | 52.30 | 52.90 | 52.90 | 1,014,499 |
|
Dec 3, 2025
|
53.30 | 53.70 | 52.50 | 53.30 | 53.30 | 1,254,320 |
|
Dec 2, 2025
|
52.90 | 53.40 | 52.50 | 52.90 | 52.90 | 900,173 |
|
Dec 1, 2025
|
53.10 | 53.80 | 52.40 | 52.50 | 52.50 | 1,076,110 |
|
Nov 28, 2025
|
53.00 | 53.40 | 52.50 | 53.40 | 53.40 | 368,118 |
|
Nov 27, 2025
|
54.00 | 54.00 | 52.40 | 53.00 | 53.00 | 717,050 |
|
Nov 26, 2025
|
52.10 | 53.40 | 52.00 | 53.30 | 53.30 | 1,338,107 |
|
Nov 25, 2025
|
50.50 | 51.80 | 50.20 | 51.80 | 51.80 | 1,154,507 |
|
Nov 24, 2025
|
51.20 | 51.40 | 49.80 | 49.80 | 49.80 | 1,460,908 |
|
Nov 21, 2025
|
51.40 | 51.40 | 50.10 | 50.50 | 50.50 | 822,200 |
|
Nov 20, 2025
|
51.00 | 51.90 | 50.70 | 51.90 | 51.90 | 928,310 |
|
Nov 19, 2025
|
50.70 | 51.20 | 49.80 | 50.30 | 50.30 | 1,345,200 |
|
Nov 18, 2025
|
52.30 | 52.30 | 50.50 | 51.10 | 51.10 | 1,402,186 |
|
Nov 17, 2025
|
53.70 | 53.70 | 52.50 | 52.80 | 52.80 | 748,200 |
|
Nov 14, 2025
|
53.80 | 54.90 | 53.70 | 53.70 | 53.70 | 1,065,257 |
|
Nov 13, 2025
|
54.40 | 55.00 | 53.50 | 55.00 | 55.00 | 1,404,856 |
|
Nov 12, 2025
|
53.50 | 54.90 | 53.20 | 54.30 | 54.30 | 1,634,316 |
|
Nov 11, 2025
|
51.10 | 54.30 | 51.10 | 53.70 | 53.70 | 3,161,420 |
|
Nov 10, 2025
|
52.70 | 52.80 | 51.20 | 52.00 | 52.00 | 2,321,888 |
|
Nov 7, 2025
|
54.00 | 54.50 | 52.50 | 52.70 | 52.70 | 3,311,835 |
|
Nov 6, 2025
|
54.20 | 54.70 | 53.20 | 53.80 | 53.80 | 2,420,774 |
|
Nov 5, 2025
|
56.80 | 56.80 | 53.40 | 54.00 | 54.00 | 5,453,298 |
|
Nov 4, 2025
|
60.60 | 60.70 | 58.20 | 58.20 | 58.20 | 3,589,676 |
|
Nov 3, 2025
|
61.10 | 61.60 | 60.50 | 60.60 | 60.60 | 1,275,471 |
