Taiwan - Delayed Quote
TWD
Compal Broadband Networks, Inc. (6674.TW)
18.30
-0.05
(-0.27%)
At close: 1:30:09 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 3, 2026
|
18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 102,058 |
|
Nov 2, 2026
|
18.35 | 18.40 | 18.35 | 18.35 | 18.35 | 26,000 |
|
Oct 30, 2026
|
18.35 | 18.35 | 18.30 | 18.35 | 18.35 | 94,000 |
|
Oct 29, 2026
|
18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 48,000 |
|
Oct 28, 2026
|
18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 16,000 |
|
Oct 27, 2026
|
18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 27,000 |
|
Oct 23, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
|
Oct 22, 2026
|
18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 7,000 |
|
Oct 21, 2026
|
18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 20,000 |
|
Oct 20, 2026
|
18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 60,000 |
|
Oct 19, 2026
|
18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 36,000 |
|
Oct 16, 2026
|
18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 28,000 |
|
Oct 15, 2026
|
18.30 | 18.35 | 18.25 | 18.30 | 18.30 | 136,000 |
|
Oct 14, 2026
|
18.30 | 18.35 | 18.25 | 18.30 | 18.30 | 55,001 |
|
Oct 13, 2026
|
18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 104,000 |
|
Oct 12, 2026
|
18.35 | 18.35 | 18.25 | 18.30 | 18.30 | 110,000 |
|
Oct 8, 2026
|
18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 74,000 |
|
Oct 7, 2026
|
18.25 | 18.35 | 18.25 | 18.30 | 18.30 | 41,001 |
|
Oct 6, 2026
|
18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 88,000 |
|
Oct 5, 2026
|
18.35 | 18.35 | 18.25 | 18.30 | 18.30 | 93,000 |
|
Oct 2, 2026
|
18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 85,000 |
|
Oct 1, 2026
|
18.35 | 18.35 | 18.30 | 18.35 | 18.35 | 183,000 |
|
Sep 30, 2026
|
18.30 | 18.40 | 18.25 | 18.25 | 18.25 | 145,000 |
|
Sep 29, 2026
|
18.35 | 18.35 | 18.25 | 18.25 | 18.25 | 326,000 |
|
Sep 24, 2026
|
18.35 | 18.40 | 18.30 | 18.35 | 18.35 | 199,400 |
|
Sep 23, 2026
|
18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 677,000 |
|
Sep 22, 2026
|
18.45 | 18.50 | 18.15 | 18.20 | 18.20 | 3,421,020 |
|
Sep 21, 2026
|
17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 75,019 |
|
Sep 18, 2026
|
15.70 | 15.80 | 15.45 | 15.80 | 15.80 | 16,000 |
|
Sep 17, 2026
|
15.75 | 15.80 | 15.65 | 15.65 | 15.65 | 14,103 |
|
Sep 16, 2026
|
15.75 | 16.10 | 15.75 | 15.95 | 15.95 | 3,000 |
|
Sep 15, 2026
|
15.75 | 15.90 | 15.60 | 15.60 | 15.60 | 4,000 |
|
Sep 14, 2026
|
16.00 | 16.00 | 15.80 | 15.90 | 15.90 | 5,000 |
|
Sep 11, 2026
|
15.90 | 16.05 | 15.80 | 15.80 | 15.80 | 13,000 |
|
Sep 10, 2026
|
16.10 | 16.15 | 16.00 | 16.00 | 16.00 | 14,000 |
|
Sep 9, 2026
|
16.15 | 16.45 | 16.10 | 16.10 | 16.10 | 16,000 |
|
Sep 8, 2026
|
16.50 | 16.65 | 16.15 | 16.15 | 16.15 | 22,000 |
|
Sep 7, 2026
|
16.10 | 17.20 | 16.10 | 16.50 | 16.50 | 292,000 |
|
Sep 4, 2026
|
15.90 | 16.10 | 15.50 | 15.65 | 15.65 | 34,000 |
|
Sep 3, 2026
|
15.90 | 15.90 | 15.65 | 15.80 | 15.80 | 3,000 |
|
Sep 2, 2026
|
15.95 | 16.00 | 15.70 | 15.90 | 15.90 | 10,000 |
|
Sep 1, 2026
|
15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3,000 |
|
Aug 31, 2026
|
16.05 | 16.05 | 15.65 | 15.80 | 15.80 | 29,000 |
|
Aug 28, 2026
|
16.15 | 16.15 | 15.95 | 16.00 | 16.00 | 17,000 |
|
Aug 27, 2026
|
16.45 | 16.45 | 15.90 | 16.00 | 16.00 | 37,000 |
|
Aug 26, 2026
|
16.75 | 17.05 | 16.20 | 16.20 | 16.20 | 112,000 |
|
Aug 25, 2026
|
16.80 | 17.20 | 16.10 | 16.30 | 16.30 | 89,000 |
|
Aug 24, 2026
|
16.50 | 17.70 | 16.50 | 16.80 | 16.80 | 159,060 |
|
Aug 21, 2026
|
16.10 | 17.45 | 16.00 | 16.30 | 16.30 | 230,080 |
|
Aug 20, 2026
|
15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 156,000 |
|
Aug 19, 2026
|
14.85 | 14.85 | 14.30 | 14.65 | 14.65 | 25,000 |
|
Aug 18, 2026
|
15.00 | 15.00 | 14.55 | 14.75 | 14.75 | 24,000 |
|
Aug 17, 2026
|
14.85 | 15.10 | 14.60 | 14.65 | 14.65 | 27,000 |
|
Aug 14, 2026
|
15.20 | 15.20 | 14.85 | 14.85 | 14.85 | 16,000 |
|
Aug 13, 2026
|
15.30 | 15.30 | 15.05 | 15.05 | 15.05 | 7,000 |
|
Aug 12, 2026
|
15.45 | 15.45 | 15.30 | 15.30 | 15.30 | 8,000 |
|
Aug 11, 2026
|
15.20 | 15.25 | 15.00 | 15.25 | 15.25 | 7,000 |
|
Aug 10, 2026
|
15.50 | 15.50 | 14.85 | 15.15 | 15.15 | 37,000 |
|
Aug 7, 2026
|
15.20 | 15.25 | 15.00 | 15.25 | 15.25 | 14,000 |
|
Aug 6, 2026
|
15.55 | 15.55 | 15.15 | 15.50 | 15.50 | 10,000 |
|
Aug 5, 2026
|
15.45 | 15.70 | 15.30 | 15.40 | 15.40 | 24,016 |
|
Aug 4, 2026
|
15.15 | 15.45 | 15.05 | 15.45 | 15.45 | 12,000 |
|
Aug 3, 2026
|
15.35 | 15.60 | 15.20 | 15.40 | 15.40 | 5,000 |
|
Jul 31, 2026
|
15.80 | 15.80 | 15.20 | 15.35 | 15.35 | 32,000 |
|
Jul 30, 2026
|
15.45 | 15.95 | 15.25 | 15.30 | 15.30 | 17,000 |
|
Jul 29, 2026
|
15.85 | 15.85 | 14.50 | 15.85 | 15.85 | 61,000 |
|
Jul 28, 2026
|
15.50 | 15.75 | 15.50 | 15.65 | 15.65 | 8,000 |
|
Jul 27, 2026
|
16.05 | 16.05 | 15.60 | 15.95 | 15.95 | 13,000 |
|
Jul 24, 2026
|
15.95 | 16.15 | 15.55 | 16.00 | 16.00 | 35,000 |
|
Jul 23, 2026
|
16.25 | 16.35 | 16.05 | 16.05 | 16.05 | 17,000 |
|
Jul 22, 2026
|
16.40 | 16.60 | 16.00 | 16.20 | 16.20 | 30,000 |
|
Jul 21, 2026
|
16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 14,000 |
|
Jul 20, 2026
|
16.20 | 16.25 | 15.90 | 16.10 | 16.10 | 21,000 |
|
Jul 17, 2026
|
16.65 | 16.80 | 15.85 | 15.95 | 15.95 | 54,000 |
|
Jul 16, 2026
|
16.05 | 16.95 | 16.05 | 16.90 | 16.90 | 76,000 |
|
Jul 15, 2026
|
16.40 | 16.40 | 15.80 | 16.05 | 16.05 | 73,524 |
|
Jul 14, 2026
|
16.40 | 16.45 | 15.90 | 16.35 | 16.35 | 45,000 |
|
Jul 13, 2026
|
16.60 | 16.70 | 16.10 | 16.40 | 16.40 | 53,000 |
|
Jul 9, 2026
|
16.85 | 16.95 | 16.60 | 16.80 | 16.80 | 13,000 |
|
Jul 8, 2026
|
17.00 | 17.30 | 16.60 | 16.85 | 16.85 | 40,047 |
|
Jul 7, 2026
|
16.90 | 17.10 | 16.70 | 16.90 | 16.90 | 24,000 |
|
Jul 6, 2026
|
17.05 | 17.15 | 16.90 | 17.10 | 17.10 | 15,000 |
|
Jul 3, 2026
|
16.85 | 17.25 | 16.85 | 17.00 | 17.00 | 19,000 |
|
Jul 2, 2026
|
16.85 | 17.00 | 16.80 | 16.85 | 16.85 | 36,100 |
|
Jul 1, 2026
|
17.00 | 17.15 | 16.85 | 17.15 | 17.15 | 70,000 |
|
Jun 30, 2026
|
16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 40,000 |
|
Jun 29, 2026
|
17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 10,009 |
|
Jun 26, 2026
|
17.25 | 17.35 | 16.85 | 17.15 | 17.15 | 27,000 |
|
Jun 25, 2026
|
17.35 | 17.35 | 17.00 | 17.25 | 17.25 | 10,000 |
|
Jun 24, 2026
|
17.65 | 17.65 | 17.05 | 17.15 | 17.15 | 15,000 |
|
Jun 23, 2026
|
17.45 | 17.65 | 17.40 | 17.65 | 17.65 | 19,000 |
|
Jun 22, 2026
|
17.60 | 17.60 | 17.00 | 17.40 | 17.40 | 39,000 |
|
Jun 18, 2026
|
18.10 | 18.10 | 17.40 | 17.45 | 17.45 | 28,000 |
|
Jun 17, 2026
|
17.45 | 18.15 | 17.25 | 18.00 | 18.00 | 50,000 |
|
Jun 16, 2026
|
17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 23,500 |
|
Jun 15, 2026
|
17.45 | 17.45 | 17.20 | 17.35 | 17.35 | 16,000 |
|
Jun 12, 2026
|
17.15 | 17.50 | 17.15 | 17.20 | 17.20 | 10,000 |
|
Jun 11, 2026
|
16.95 | 17.55 | 16.95 | 17.15 | 17.15 | 15,010 |
|
Jun 10, 2026
|
17.60 | 17.60 | 17.25 | 17.45 | 17.45 | 20,000 |
|
Jun 9, 2026
|
17.30 | 17.70 | 17.00 | 17.55 | 17.55 | 25,000 |
|
Jun 8, 2026
|
16.65 | 18.00 | 16.65 | 17.20 | 17.20 | 44,000 |
|
Jun 5, 2026
|
18.55 | 18.60 | 18.05 | 18.40 | 18.40 | 29,000 |
|
Jun 4, 2026
|
18.65 | 18.65 | 17.95 | 18.45 | 18.45 | 36,000 |
|
Jun 3, 2026
|
18.15 | 18.85 | 17.85 | 18.45 | 18.45 | 98,000 |
|
Jun 2, 2026
|
18.25 | 18.35 | 17.80 | 18.05 | 18.05 | 57,000 |
|
Jun 1, 2026
|
18.30 | 18.50 | 17.65 | 18.15 | 18.15 | 87,000 |
|
May 29, 2026
|
18.30 | 18.30 | 17.90 | 18.20 | 18.20 | 28,000 |
|
May 28, 2026
|
17.85 | 18.20 | 17.85 | 18.05 | 18.05 | 24,000 |
|
May 27, 2026
|
18.45 | 18.45 | 17.95 | 17.95 | 17.95 | 25,000 |
|
May 26, 2026
|
18.10 | 18.45 | 17.90 | 18.45 | 18.45 | 47,000 |
|
May 25, 2026
|
17.60 | 18.25 | 17.60 | 18.05 | 18.05 | 80,010 |
|
May 22, 2026
|
17.15 | 17.95 | 16.95 | 17.60 | 17.60 | 71,000 |
|
May 21, 2026
|
16.90 | 17.05 | 16.85 | 16.85 | 16.85 | 76,000 |
|
May 20, 2026
|
17.20 | 17.20 | 16.85 | 16.90 | 16.90 | 18,000 |
|
May 19, 2026
|
17.00 | 17.25 | 16.85 | 16.85 | 16.85 | 34,000 |
|
May 18, 2026
|
17.30 | 17.50 | 16.85 | 16.95 | 16.95 | 79,000 |
|
May 15, 2026
|
17.20 | 18.00 | 17.20 | 17.70 | 17.70 | 42,000 |
|
May 14, 2026
|
17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 22,000 |
|
May 13, 2026
|
17.85 | 17.85 | 17.20 | 17.40 | 17.40 | 70,000 |
|
May 12, 2026
|
18.35 | 18.45 | 17.90 | 17.90 | 17.90 | 33,000 |
|
May 11, 2026
|
18.25 | 18.30 | 18.05 | 18.10 | 18.10 | 17,000 |
|
May 8, 2026
|
18.50 | 18.50 | 18.20 | 18.40 | 18.40 | 19,000 |
|
May 7, 2026
|
18.55 | 18.65 | 18.45 | 18.55 | 18.55 | 23,000 |
|
May 6, 2026
|
18.55 | 18.60 | 18.30 | 18.30 | 18.30 | 20,000 |
|
May 5, 2026
|
18.45 | 18.60 | 18.45 | 18.50 | 18.50 | 19,000 |
|
May 4, 2026
|
18.85 | 18.85 | 18.45 | 18.60 | 18.60 | 18,000 |
|
Apr 30, 2026
|
19.10 | 19.10 | 18.65 | 18.65 | 18.65 | 13,000 |
|
Apr 29, 2026
|
19.05 | 19.05 | 18.65 | 18.90 | 18.90 | 10,220 |
|
Apr 28, 2026
|
18.50 | 19.15 | 18.50 | 19.10 | 19.10 | 49,000 |
|
Apr 27, 2026
|
18.15 | 18.40 | 18.05 | 18.40 | 18.40 | 21,000 |
|
Apr 24, 2026
|
18.35 | 18.60 | 18.10 | 18.40 | 18.40 | 21,000 |
|
Apr 23, 2026
|
19.30 | 19.30 | 18.30 | 18.45 | 18.45 | 81,000 |
|
Apr 22, 2026
|
19.65 | 20.00 | 19.00 | 19.05 | 19.05 | 175,000 |
|
Apr 21, 2026
|
20.70 | 20.70 | 19.40 | 19.90 | 19.90 | 136,000 |
|
Apr 20, 2026
|
19.25 | 19.25 | 18.85 | 18.85 | 18.85 | 21,000 |
|
Apr 17, 2026
|
19.05 | 19.20 | 19.00 | 19.00 | 19.00 | 25,000 |
|
Apr 16, 2026
|
19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 48,000 |
|
Apr 15, 2026
|
19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 32,000 |
|
Apr 14, 2026
|
19.10 | 19.10 | 18.70 | 19.05 | 19.05 | 26,000 |
|
Apr 13, 2026
|
18.90 | 19.10 | 18.55 | 19.00 | 19.00 | 25,000 |
|
Apr 10, 2026
|
18.30 | 18.85 | 18.30 | 18.70 | 18.70 | 11,000 |
|
Apr 9, 2026
|
18.55 | 19.15 | 18.45 | 18.45 | 18.45 | 39,000 |
|
Apr 8, 2026
|
17.75 | 18.55 | 17.75 | 18.35 | 18.35 | 42,000 |
|
Apr 7, 2026
|
18.25 | 18.25 | 17.85 | 17.85 | 17.85 | 7,000 |
|
Apr 2, 2026
|
18.05 | 18.35 | 17.90 | 18.05 | 18.05 | 12,000 |
|
Apr 1, 2026
|
18.10 | 18.45 | 17.80 | 17.80 | 17.80 | 17,000 |
|
Mar 31, 2026
|
18.30 | 18.50 | 18.00 | 18.00 | 18.00 | 8,000 |
|
Mar 30, 2026
|
18.00 | 18.35 | 18.00 | 18.05 | 18.05 | 11,000 |
|
Mar 27, 2026
|
18.60 | 18.60 | 18.35 | 18.35 | 18.35 | 6,000 |
|
Mar 26, 2026
|
18.10 | 18.35 | 17.95 | 18.10 | 18.10 | 24,000 |
|
Mar 25, 2026
|
18.35 | 18.85 | 18.10 | 18.10 | 18.10 | 20,000 |
|
Mar 24, 2026
|
18.40 | 18.40 | 18.05 | 18.05 | 18.05 | 22,000 |
|
Mar 23, 2026
|
18.55 | 18.55 | 18.05 | 18.20 | 18.20 | 31,000 |
|
Mar 20, 2026
|
19.20 | 19.20 | 18.85 | 19.15 | 19.15 | 9,000 |
|
Mar 19, 2026
|
19.40 | 19.45 | 18.90 | 19.05 | 19.05 | 21,000 |
|
Mar 18, 2026
|
19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 34,000 |
|
Mar 17, 2026
|
18.60 | 19.20 | 18.25 | 19.00 | 19.00 | 52,000 |
|
Mar 16, 2026
|
18.45 | 18.50 | 18.10 | 18.25 | 18.25 | 28,000 |
|
Mar 13, 2026
|
18.25 | 18.50 | 18.05 | 18.15 | 18.15 | 15,000 |
|
Mar 12, 2026
|
18.50 | 18.90 | 18.40 | 18.40 | 18.40 | 15,000 |
|
Mar 11, 2026
|
18.80 | 18.85 | 18.60 | 18.60 | 18.60 | 7,000 |
|
Mar 10, 2026
|
18.90 | 18.90 | 18.35 | 18.80 | 18.80 | 30,000 |
|
Mar 9, 2026
|
19.35 | 19.35 | 18.30 | 18.75 | 18.75 | 21,001 |
|
Mar 6, 2026
|
19.15 | 19.45 | 19.00 | 19.30 | 19.30 | 9,000 |
|
Mar 5, 2026
|
18.20 | 19.50 | 18.20 | 19.20 | 19.20 | 48,000 |
|
Mar 4, 2026
|
19.80 | 19.80 | 17.75 | 18.70 | 18.70 | 58,000 |
|
Mar 3, 2026
|
19.80 | 20.10 | 19.60 | 19.70 | 19.70 | 24,000 |
|
Mar 2, 2026
|
20.20 | 20.20 | 19.60 | 20.00 | 20.00 | 23,000 |
|
Feb 26, 2026
|
20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 33,000 |
|
Feb 25, 2026
|
20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 27,000 |
|
Feb 24, 2026
|
20.10 | 20.20 | 19.90 | 19.95 | 19.95 | 40,200 |
|
Feb 23, 2026
|
19.85 | 20.15 | 19.75 | 20.10 | 20.10 | 38,000 |
|
Feb 11, 2026
|
20.10 | 20.10 | 19.70 | 20.00 | 20.00 | 28,030 |
|
Feb 10, 2026
|
19.85 | 20.05 | 19.60 | 19.95 | 19.95 | 23,000 |
|
Feb 9, 2026
|
20.15 | 20.40 | 19.90 | 19.90 | 19.90 | 6,000 |
|
Feb 6, 2026
|
19.85 | 20.05 | 19.75 | 19.80 | 19.80 | 54,000 |
|
Feb 5, 2026
|
20.10 | 20.20 | 20.00 | 20.00 | 20.00 | 26,000 |
|
Feb 4, 2026
|
19.95 | 20.35 | 19.95 | 20.30 | 20.30 | 23,000 |
|
Feb 3, 2026
|
20.40 | 20.40 | 19.95 | 20.05 | 20.05 | 26,000 |
|
Feb 2, 2026
|
20.25 | 20.25 | 19.95 | 19.95 | 19.95 | 8,000 |
|
Jan 30, 2026
|
20.30 | 20.30 | 19.85 | 20.10 | 20.10 | 37,000 |
|
Jan 29, 2026
|
20.25 | 20.40 | 20.00 | 20.10 | 20.10 | 55,000 |
|
Jan 28, 2026
|
20.70 | 20.70 | 20.10 | 20.25 | 20.25 | 102,000 |
|
Jan 27, 2026
|
21.20 | 21.20 | 20.70 | 20.70 | 20.70 | 29,000 |
|
Jan 26, 2026
|
21.30 | 21.30 | 20.75 | 20.95 | 20.95 | 24,000 |
|
Jan 23, 2026
|
21.30 | 21.40 | 20.70 | 21.05 | 21.05 | 80,000 |
|
Jan 22, 2026
|
21.25 | 21.30 | 20.85 | 21.15 | 21.15 | 76,000 |
|
Jan 21, 2026
|
21.20 | 21.55 | 20.85 | 21.10 | 21.10 | 72,000 |
|
Jan 20, 2026
|
21.80 | 21.85 | 21.10 | 21.10 | 21.10 | 116,000 |
|
Jan 19, 2026
|
20.70 | 21.95 | 20.50 | 21.95 | 21.95 | 184,000 |
|
Jan 16, 2026
|
21.00 | 21.40 | 20.75 | 20.75 | 20.75 | 100,000 |
|
Jan 15, 2026
|
21.60 | 21.75 | 20.70 | 21.30 | 21.30 | 397,005 |
|
Jan 14, 2026
|
20.70 | 22.15 | 20.70 | 22.15 | 22.15 | 733,000 |
|
Jan 13, 2026
|
20.00 | 20.20 | 19.95 | 20.15 | 20.15 | 32,000 |
|
Jan 12, 2026
|
19.75 | 20.30 | 19.75 | 20.00 | 20.00 | 29,000 |
|
Jan 9, 2026
|
19.70 | 20.00 | 19.65 | 19.95 | 19.95 | 27,000 |
|
Jan 8, 2026
|
19.80 | 20.05 | 19.75 | 19.95 | 19.95 | 40,000 |
|
Jan 7, 2026
|
20.35 | 20.50 | 19.60 | 19.60 | 19.60 | 65,000 |
|
Jan 6, 2026
|
20.65 | 20.65 | 19.65 | 20.00 | 20.00 | 62,000 |
|
Jan 5, 2026
|
20.70 | 20.70 | 20.30 | 20.30 | 20.30 | 30,000 |
|
Jan 2, 2026
|
20.60 | 21.05 | 20.40 | 20.70 | 20.70 | 23,000 |
|
Dec 31, 2025
|
20.10 | 20.90 | 20.10 | 20.65 | 20.65 | 40,000 |
|
Dec 30, 2025
|
20.10 | 20.90 | 20.05 | 20.50 | 20.50 | 47,005 |
|
Dec 29, 2025
|
20.55 | 21.15 | 20.25 | 20.25 | 20.25 | 44,000 |
|
Dec 26, 2025
|
21.20 | 21.20 | 20.35 | 20.35 | 20.35 | 67,000 |
|
Dec 24, 2025
|
20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 93,007 |
|
Dec 23, 2025
|
19.90 | 20.30 | 19.90 | 20.00 | 20.00 | 33,000 |
|
Dec 22, 2025
|
19.75 | 19.85 | 19.60 | 19.85 | 19.85 | 19,000 |
|
Dec 19, 2025
|
19.75 | 20.00 | 19.70 | 19.70 | 19.70 | 28,000 |
|
Dec 18, 2025
|
19.95 | 19.95 | 19.80 | 19.80 | 19.80 | 3,000 |
|
Dec 17, 2025
|
19.75 | 20.00 | 19.75 | 19.80 | 19.80 | 22,000 |
|
Dec 16, 2025
|
20.20 | 20.20 | 19.70 | 19.85 | 19.85 | 56,000 |
|
Dec 15, 2025
|
20.25 | 20.25 | 19.90 | 20.05 | 20.05 | 80,000 |
|
Dec 12, 2025
|
20.45 | 20.45 | 20.10 | 20.15 | 20.15 | 16,005 |
|
Dec 11, 2025
|
20.45 | 20.55 | 20.20 | 20.20 | 20.20 | 37,000 |
|
Dec 10, 2025
|
20.55 | 20.55 | 20.40 | 20.55 | 20.55 | 23,000 |
|
Dec 9, 2025
|
20.65 | 20.65 | 20.25 | 20.45 | 20.45 | 22,000 |
|
Dec 8, 2025
|
20.50 | 20.50 | 20.35 | 20.35 | 20.35 | 24,000 |
|
Dec 5, 2025
|
20.50 | 20.60 | 20.40 | 20.55 | 20.55 | 24,000 |
|
Dec 4, 2025
|
20.55 | 20.95 | 20.45 | 20.50 | 20.50 | 24,000 |
|
Dec 3, 2025
|
20.55 | 21.10 | 20.40 | 20.55 | 20.55 | 36,200 |
|
Dec 2, 2025
|
20.30 | 20.90 | 20.30 | 20.60 | 20.60 | 16,000 |
|
Dec 1, 2025
|
20.35 | 20.75 | 20.25 | 20.45 | 20.45 | 34,000 |
|
Nov 28, 2025
|
20.35 | 20.75 | 20.35 | 20.45 | 20.45 | 15,000 |
|
Nov 27, 2025
|
20.50 | 21.25 | 20.30 | 20.30 | 20.30 | 47,000 |
|
Nov 26, 2025
|
20.30 | 21.15 | 20.05 | 20.55 | 20.55 | 48,016 |
|
Nov 25, 2025
|
20.40 | 20.80 | 20.15 | 20.25 | 20.25 | 50,000 |
|
Nov 24, 2025
|
20.30 | 21.00 | 20.00 | 20.25 | 20.25 | 74,050 |
|
Nov 21, 2025
|
20.55 | 21.05 | 20.15 | 20.30 | 20.30 | 48,000 |
|
Nov 20, 2025
|
20.65 | 20.90 | 20.50 | 20.65 | 20.65 | 57,000 |
|
Nov 19, 2025
|
20.65 | 20.95 | 20.60 | 20.60 | 20.60 | 14,000 |
|
Nov 18, 2025
|
20.65 | 21.55 | 20.65 | 20.85 | 20.85 | 40,000 |
|
Nov 17, 2025
|
21.30 | 21.30 | 20.75 | 21.00 | 21.00 | 35,000 |
|
Nov 14, 2025
|
21.00 | 21.15 | 20.90 | 21.10 | 21.10 | 29,000 |
|
Nov 13, 2025
|
21.55 | 21.55 | 21.05 | 21.20 | 21.20 | 38,000 |
|
Nov 12, 2025
|
21.20 | 21.25 | 20.70 | 21.25 | 21.25 | 94,000 |
|
Nov 11, 2025
|
20.60 | 20.95 | 20.50 | 20.95 | 20.95 | 55,300 |
|
Nov 10, 2025
|
20.90 | 21.20 | 20.45 | 20.55 | 20.55 | 105,100 |
|
Nov 7, 2025
|
21.00 | 21.10 | 20.50 | 20.70 | 20.70 | 62,000 |
|
Nov 6, 2025
|
20.90 | 21.80 | 20.55 | 20.70 | 20.70 | 126,502 |
|
Nov 5, 2025
|
20.75 | 21.40 | 20.25 | 21.10 | 21.10 | 120,000 |
|
Nov 4, 2025
|
21.95 | 22.05 | 20.95 | 20.95 | 20.95 | 672,000 |
|
Nov 3, 2025
|
21.75 | 22.80 | 21.60 | 22.80 | 22.80 | 1,757,023 |
