Taiwan - Delayed Quote
TWD
Thunder Tiger Corp. (8033.TW)
154.00
-2.50
(-1.60%)
At close: November 2 at 1:30:14 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
|
153.00 | 155.50 | 151.50 | 154.00 | 154.00 | 1,285,320 |
|
Oct 30, 2026
|
158.00 | 161.00 | 152.50 | 156.50 | 156.50 | 2,807,175 |
|
Oct 29, 2026
|
163.00 | 163.00 | 158.50 | 161.00 | 161.00 | 3,131,101 |
|
Oct 28, 2026
|
161.00 | 162.50 | 156.50 | 158.50 | 158.50 | 985,374 |
|
Oct 27, 2026
|
160.00 | 161.50 | 157.00 | 158.00 | 158.00 | 973,770 |
|
Oct 23, 2026
|
158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
|
Oct 22, 2026
|
164.00 | 164.50 | 158.00 | 158.00 | 158.00 | 1,096,004 |
|
Oct 21, 2026
|
162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 958,782 |
|
Oct 20, 2026
|
159.00 | 165.50 | 159.00 | 160.00 | 160.00 | 1,437,651 |
|
Oct 19, 2026
|
159.00 | 161.00 | 156.00 | 161.00 | 161.00 | 1,694,615 |
|
Oct 16, 2026
|
160.50 | 167.00 | 160.50 | 164.00 | 164.00 | 1,391,256 |
|
Oct 15, 2026
|
164.50 | 165.50 | 157.50 | 158.00 | 158.00 | 2,536,679 |
|
Oct 14, 2026
|
165.00 | 168.50 | 165.00 | 166.50 | 166.50 | 1,044,044 |
|
Oct 13, 2026
|
168.50 | 170.00 | 164.00 | 164.50 | 164.50 | 2,237,627 |
|
Oct 12, 2026
|
170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 1,580,601 |
|
Oct 8, 2026
|
172.00 | 172.50 | 170.00 | 170.50 | 170.50 | 1,430,693 |
|
Oct 7, 2026
|
175.00 | 178.00 | 173.50 | 174.00 | 174.00 | 2,629,658 |
|
Oct 6, 2026
|
175.00 | 177.00 | 172.50 | 173.50 | 173.50 | 1,571,388 |
|
Oct 5, 2026
|
176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 1,908,298 |
|
Oct 2, 2026
|
175.50 | 176.50 | 172.50 | 175.00 | 175.00 | 1,779,053 |
|
Oct 1, 2026
|
173.00 | 176.00 | 173.00 | 175.50 | 175.50 | 1,670,499 |
|
Sep 30, 2026
|
170.00 | 176.50 | 169.50 | 174.50 | 174.50 | 2,495,656 |
|
Sep 29, 2026
|
168.50 | 173.00 | 168.50 | 169.00 | 169.00 | 1,518,772 |
|
Sep 24, 2026
|
169.00 | 170.00 | 167.00 | 168.50 | 168.50 | 1,139,403 |
|
Sep 23, 2026
|
172.00 | 172.00 | 168.00 | 168.50 | 168.50 | 1,389,100 |
|
Sep 22, 2026
|
172.50 | 172.50 | 169.50 | 169.50 | 169.50 | 1,497,638 |
|
Sep 21, 2026
|
175.00 | 176.00 | 170.50 | 171.00 | 171.00 | 1,887,802 |
|
Sep 18, 2026
|
170.00 | 172.50 | 169.00 | 172.50 | 172.50 | 1,544,772 |
|
Sep 17, 2026
|
170.00 | 173.00 | 168.00 | 168.00 | 168.00 | 1,934,076 |
|
Sep 16, 2026
|
165.50 | 170.00 | 165.50 | 169.00 | 169.00 | 1,640,176 |
|
Sep 15, 2026
|
171.00 | 172.00 | 166.50 | 166.50 | 166.50 | 2,306,774 |
|
Sep 14, 2026
|
173.00 | 177.50 | 172.00 | 174.00 | 174.00 | 3,102,979 |
|
Sep 11, 2026
|
171.00 | 182.00 | 170.00 | 172.50 | 172.50 | 8,527,698 |
|
Sep 10, 2026
|
174.50 | 174.50 | 170.50 | 171.50 | 171.50 | 1,656,043 |
|
Sep 9, 2026
|
175.00 | 176.00 | 173.50 | 174.50 | 174.50 | 1,336,574 |
|
Sep 8, 2026
|
179.00 | 180.50 | 173.50 | 174.50 | 174.50 | 1,980,995 |
|
Sep 7, 2026
|
177.50 | 178.00 | 173.50 | 177.00 | 177.00 | 2,278,512 |
|
Sep 4, 2026
|
176.50 | 177.50 | 171.50 | 176.00 | 176.00 | 2,785,139 |
|
Sep 3, 2026
|
183.00 | 184.50 | 172.50 | 173.00 | 173.00 | 5,277,682 |
|
Sep 2, 2026
|
185.00 | 188.50 | 181.00 | 181.00 | 181.00 | 4,159,875 |
|
Sep 1, 2026
|
187.00 | 187.00 | 183.00 | 185.50 | 185.50 | 3,326,294 |
|
Aug 31, 2026
|
187.50 | 192.50 | 187.00 | 187.00 | 187.00 | 4,622,680 |
|
Aug 28, 2026
|
202.00 | 205.50 | 183.50 | 189.50 | 189.50 | 25,195,540 |
|
Aug 27, 2026
|
193.00 | 211.50 | 192.00 | 199.00 | 199.00 | 27,644,645 |
|
Aug 26, 2026
|
182.00 | 196.50 | 182.00 | 192.50 | 192.50 | 10,600,969 |
|
Aug 25, 2026
|
182.50 | 186.50 | 174.00 | 179.00 | 179.00 | 5,200,604 |
|
Aug 24, 2026
|
188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 662,876 |
|
Aug 21, 2026
|
190.50 | 190.50 | 185.00 | 185.50 | 185.50 | 864,960 |
|
Aug 20, 2026
|
190.00 | 193.50 | 186.50 | 187.50 | 187.50 | 943,127 |
|
Aug 19, 2026
|
181.00 | 185.00 | 176.50 | 185.00 | 185.00 | 1,111,324 |
|
Aug 18, 2026
|
185.00 | 195.00 | 185.00 | 186.00 | 186.00 | 2,066,169 |
|
Aug 17, 2026
|
206.50 | 213.50 | 188.00 | 191.50 | 191.50 | 31,291,868 |
|
Aug 14, 2026
|
182.00 | 201.50 | 182.00 | 201.50 | 201.50 | 16,602,679 |
|
Aug 13, 2026
|
174.00 | 183.50 | 173.50 | 183.50 | 183.50 | 9,388,617 |
|
Aug 12, 2026
|
185.00 | 185.00 | 172.50 | 173.00 | 173.00 | 13,233,751 |
|
Aug 11, 2026
|
170.00 | 189.00 | 162.50 | 189.00 | 189.00 | 8,657,252 |
|
Aug 10, 2026
|
177.50 | 182.50 | 170.00 | 172.00 | 172.00 | 6,244,415 |
|
Aug 7, 2026
|
190.00 | 190.00 | 184.50 | 185.00 | 185.00 | 581,245 |
|
Aug 6, 2026
|
187.50 | 191.00 | 184.00 | 190.00 | 190.00 | 804,125 |
|
Aug 5, 2026
|
190.50 | 190.50 | 185.00 | 189.00 | 189.00 | 1,048,148 |
|
Aug 4, 2026
|
175.50 | 180.00 | 175.50 | 178.50 | 178.50 | 860,327 |
|
Aug 3, 2026
|
169.50 | 175.50 | 167.50 | 172.50 | 172.50 | 1,005,800 |
|
Jul 31, 2026
|
165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1,022,378 |
|
Jul 30, 2026
|
145.00 | 158.00 | 145.00 | 150.00 | 150.00 | 1,548,946 |
|
Jul 29, 2026
|
175.00 | 175.00 | 157.00 | 157.00 | 157.00 | 1,600,205 |
|
Jul 28, 2026
|
175.00 | 181.00 | 174.00 | 174.00 | 174.00 | 1,023,947 |
|
Jul 27, 2026
|
187.00 | 187.00 | 172.50 | 186.00 | 186.00 | 2,049,364 |
|
Jul 24, 2026
|
187.00 | 194.50 | 182.00 | 187.00 | 187.00 | 20,124,766 |
|
Jul 23, 2026
|
200.00 | 200.00 | 182.50 | 190.50 | 190.50 | 14,026,146 |
|
Jul 22, 2026
|
214.50 | 214.50 | 193.00 | 196.50 | 196.50 | 21,677,515 |
|
Jul 21, 2026
|
206.50 | 222.00 | 201.00 | 214.00 | 214.00 | 21,834,111 |
|
Jul 20, 2026
|
219.00 | 237.00 | 203.00 | 204.50 | 204.50 | 26,905,502 |
|
Jul 17, 2026
|
219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 2,873,469 |
|
Jul 16, 2026
|
255.00 | 265.00 | 243.00 | 243.00 | 243.00 | 5,644,036 |
|
Jul 15, 2026
|
264.00 | 272.00 | 249.00 | 269.50 | 269.50 | 5,129,613 |
|
Jul 14, 2026
|
256.00 | 265.50 | 235.00 | 264.00 | 264.00 | 9,229,492 |
|
Jul 13, 2026
|
235.00 | 249.50 | 235.00 | 249.50 | 249.50 | 6,219,585 |
|
Jul 9, 2026
|
225.00 | 239.00 | 225.00 | 227.00 | 227.00 | 5,987,242 |
|
Jul 8, 2026
|
223.00 | 227.50 | 213.00 | 227.50 | 227.50 | 7,395,608 |
|
Jul 7, 2026
|
222.00 | 222.00 | 200.00 | 207.00 | 207.00 | 7,904,632 |
|
Jul 6, 2026
|
217.00 | 224.50 | 215.50 | 222.00 | 222.00 | 9,443,053 |
|
Jul 3, 2026
|
188.00 | 204.50 | 188.00 | 204.50 | 204.50 | 10,644,292 |
|
Jul 2, 2026
|
185.50 | 198.00 | 179.50 | 186.00 | 186.00 | 52,615,680 |
|
Jul 1, 2026
|
177.00 | 186.00 | 175.50 | 186.00 | 186.00 | 25,326,850 |
|
Jun 30, 2026
|
156.00 | 169.50 | 153.00 | 169.50 | 169.50 | 36,646,039 |
|
Jun 29, 2026
|
146.00 | 154.50 | 144.50 | 154.50 | 154.50 | 11,283,635 |
|
Jun 26, 2026
|
139.00 | 143.00 | 136.50 | 140.50 | 140.50 | 4,530,557 |
|
Jun 25, 2026
|
142.00 | 143.50 | 137.50 | 138.50 | 138.50 | 2,733,401 |
|
Jun 24, 2026
|
139.00 | 144.00 | 137.50 | 140.00 | 140.00 | 3,300,087 |
|
Jun 23, 2026
|
147.00 | 147.00 | 140.00 | 141.00 | 141.00 | 9,353,810 |
|
Jun 22, 2026
|
137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 8,959,018 |
|
Jun 18, 2026
|
128.00 | 130.00 | 125.50 | 129.50 | 129.50 | 2,789,233 |
|
Jun 17, 2026
|
125.00 | 131.00 | 124.00 | 127.50 | 127.50 | 1,602,666 |
|
Jun 16, 2026
|
129.00 | 129.00 | 124.50 | 125.00 | 125.00 | 2,751,845 |
|
Jun 15, 2026
|
131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,335,743 |
|
Jun 12, 2026
|
129.00 | 131.50 | 128.00 | 129.50 | 129.50 | 1,700,225 |
|
Jun 11, 2026
|
127.50 | 129.00 | 126.00 | 126.50 | 126.50 | 1,604,992 |
|
Jun 10, 2026
|
133.50 | 133.50 | 129.00 | 129.00 | 129.00 | 2,634,826 |
|
Jun 9, 2026
|
129.00 | 136.00 | 129.00 | 132.50 | 132.50 | 2,852,750 |
|
Jun 8, 2026
|
123.00 | 129.50 | 123.00 | 129.00 | 129.00 | 2,634,272 |
|
Jun 5, 2026
|
134.50 | 135.50 | 131.50 | 134.50 | 134.50 | 2,239,253 |
|
Jun 4, 2026
|
135.50 | 135.50 | 132.50 | 133.00 | 133.00 | 2,129,763 |
|
Jun 3, 2026
|
136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 2,329,497 |
|
Jun 2, 2026
|
140.50 | 140.50 | 134.50 | 136.00 | 136.00 | 4,145,114 |
|
Jun 1, 2026
|
146.00 | 147.50 | 139.50 | 141.00 | 141.00 | 6,667,303 |
|
May 29, 2026
|
139.00 | 145.50 | 139.00 | 143.00 | 143.00 | 7,255,375 |
|
May 28, 2026
|
135.00 | 138.00 | 134.50 | 135.00 | 135.00 | 2,813,003 |
|
May 27, 2026
|
137.50 | 138.00 | 134.50 | 135.00 | 135.00 | 2,853,466 |
|
May 26, 2026
|
139.50 | 140.50 | 135.50 | 136.50 | 136.50 | 2,203,310 |
|
May 25, 2026
|
139.00 | 141.00 | 136.50 | 138.50 | 138.50 | 3,216,652 |
|
May 22, 2026
|
137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 2,883,766 |
|
May 21, 2026
|
134.50 | 137.00 | 133.00 | 135.50 | 135.50 | 2,636,490 |
|
May 20, 2026
|
133.50 | 142.00 | 132.50 | 133.00 | 133.00 | 5,385,146 |
|
May 19, 2026
|
137.50 | 137.50 | 131.50 | 132.50 | 132.50 | 4,362,743 |
|
May 18, 2026
|
140.50 | 142.50 | 137.50 | 137.50 | 137.50 | 3,086,674 |
|
May 15, 2026
|
141.50 | 146.00 | 140.50 | 140.50 | 140.50 | 4,394,268 |
|
May 14, 2026
|
139.00 | 141.50 | 137.50 | 137.50 | 137.50 | 3,434,434 |
|
May 13, 2026
|
140.08 | 142.05 | 137.12 | 138.11 | 138.11 | 2,951,214 |
|
May 12, 2026
|
142.05 | 142.05 | 137.61 | 139.59 | 139.59 | 3,745,227 |
|
May 11, 2026
|
144.52 | 145.50 | 141.56 | 142.05 | 142.05 | 11,054,578 |
|
May 8, 2026
|
150.44 | 161.78 | 150.44 | 156.85 | 156.85 | 12,287,237 |
|
May 7, 2026
|
147.97 | 151.92 | 144.52 | 149.45 | 149.45 | 3,438,639 |
|
May 6, 2026
|
152.90 | 152.90 | 146.98 | 148.46 | 148.46 | 3,075,647 |
|
May 5, 2026
|
150.93 | 154.88 | 148.96 | 151.92 | 151.92 | 3,816,375 |
|
May 4, 2026
|
144.50 | 155.00 | 144.50 | 153.00 | 153.00 | 5,054,290 |
|
Apr 30, 2026
|
143.00 | 144.50 | 142.50 | 144.00 | 144.00 | 1,415,283 |
|
Apr 29, 2026
|
145.00 | 146.00 | 141.00 | 143.00 | 143.00 | 2,963,684 |
|
Apr 28, 2026
|
150.50 | 150.50 | 143.50 | 144.50 | 144.50 | 5,383,661 |
|
Apr 27, 2026
|
156.50 | 156.50 | 148.50 | 153.00 | 153.00 | 3,061,761 |
|
Apr 24, 2026
|
158.50 | 159.00 | 152.00 | 154.50 | 154.50 | 7,147,694 |
|
Apr 23, 2026
|
155.50 | 160.00 | 145.00 | 159.50 | 159.50 | 11,433,416 |
|
Apr 22, 2026
|
156.50 | 158.50 | 152.50 | 153.50 | 153.50 | 5,209,615 |
|
Apr 21, 2026
|
156.00 | 160.00 | 150.50 | 151.50 | 151.50 | 6,389,252 |
|
Apr 20, 2026
|
150.00 | 159.00 | 148.00 | 154.50 | 154.50 | 9,152,611 |
|
Apr 17, 2026
|
146.00 | 151.00 | 145.50 | 148.00 | 148.00 | 5,050,576 |
|
Apr 16, 2026
|
139.00 | 150.50 | 138.00 | 145.00 | 145.00 | 9,793,026 |
|
Apr 15, 2026
|
138.00 | 144.50 | 136.50 | 137.00 | 137.00 | 4,167,013 |
|
Apr 14, 2026
|
132.00 | 138.50 | 130.50 | 137.00 | 137.00 | 3,847,396 |
|
Apr 13, 2026
|
129.50 | 131.00 | 129.50 | 130.00 | 130.00 | 1,128,891 |
|
Apr 10, 2026
|
131.50 | 132.00 | 128.50 | 130.00 | 130.00 | 2,042,180 |
|
Apr 9, 2026
|
138.00 | 138.00 | 129.50 | 131.00 | 131.00 | 3,333,193 |
|
Apr 8, 2026
|
135.50 | 138.50 | 135.00 | 137.00 | 137.00 | 1,692,968 |
|
Apr 7, 2026
|
136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,278,597 |
|
Apr 2, 2026
|
139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 2,237,752 |
|
Apr 1, 2026
|
138.50 | 139.50 | 137.50 | 139.00 | 139.00 | 1,389,203 |
|
Mar 31, 2026
|
144.00 | 144.50 | 136.00 | 136.00 | 136.00 | 2,753,433 |
|
Mar 30, 2026
|
136.00 | 148.00 | 136.00 | 144.50 | 144.50 | 4,181,402 |
|
Mar 27, 2026
|
140.00 | 142.50 | 136.00 | 138.50 | 138.50 | 2,621,936 |
|
Mar 26, 2026
|
148.00 | 150.00 | 142.50 | 142.50 | 142.50 | 2,101,488 |
|
Mar 25, 2026
|
148.50 | 149.00 | 146.00 | 147.50 | 147.50 | 2,224,371 |
|
Mar 24, 2026
|
152.50 | 154.00 | 147.00 | 147.00 | 147.00 | 3,665,732 |
|
Mar 23, 2026
|
150.00 | 161.50 | 150.00 | 152.00 | 152.00 | 11,672,621 |
|
Mar 20, 2026
|
152.00 | 154.00 | 146.50 | 152.00 | 152.00 | 7,176,769 |
|
Mar 19, 2026
|
149.50 | 151.00 | 147.50 | 151.00 | 151.00 | 800,790 |
|
Mar 18, 2026
|
145.00 | 146.50 | 143.00 | 146.50 | 146.50 | 676,877 |
|
Mar 17, 2026
|
145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 575,303 |
|
Mar 16, 2026
|
142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 438,372 |
|
Mar 13, 2026
|
140.00 | 143.00 | 140.00 | 141.50 | 141.50 | 345,278 |
|
Mar 12, 2026
|
142.50 | 145.00 | 141.50 | 144.50 | 144.50 | 526,153 |
|
Mar 11, 2026
|
139.00 | 143.50 | 139.00 | 143.50 | 143.50 | 523,271 |
|
Mar 10, 2026
|
138.50 | 139.00 | 134.00 | 137.00 | 137.00 | 853,399 |
|
Mar 9, 2026
|
140.00 | 140.00 | 136.00 | 136.50 | 136.50 | 1,110,363 |
|
Mar 6, 2026
|
150.50 | 150.50 | 145.00 | 150.50 | 150.50 | 1,214,101 |
|
Mar 5, 2026
|
159.00 | 162.00 | 150.50 | 150.50 | 150.50 | 8,561,483 |
|
Mar 4, 2026
|
161.00 | 164.50 | 154.50 | 157.00 | 157.00 | 15,817,328 |
|
Mar 3, 2026
|
159.00 | 160.50 | 154.50 | 155.50 | 155.50 | 5,188,559 |
|
Mar 2, 2026
|
172.50 | 174.00 | 157.00 | 158.00 | 158.00 | 19,159,827 |
|
Feb 26, 2026
|
159.00 | 161.00 | 156.00 | 161.00 | 161.00 | 3,640,037 |
|
Feb 25, 2026
|
162.50 | 163.00 | 157.00 | 159.00 | 159.00 | 5,281,475 |
|
Feb 24, 2026
|
156.00 | 164.00 | 154.50 | 162.50 | 162.50 | 9,454,524 |
|
Feb 23, 2026
|
156.50 | 162.50 | 154.00 | 159.00 | 159.00 | 16,122,679 |
|
Feb 11, 2026
|
141.00 | 149.00 | 140.50 | 148.00 | 148.00 | 7,340,552 |
|
Feb 10, 2026
|
140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1,718,634 |
|
Feb 9, 2026
|
140.00 | 140.50 | 135.00 | 139.00 | 139.00 | 2,466,423 |
|
Feb 6, 2026
|
136.00 | 138.50 | 132.50 | 136.50 | 136.50 | 3,742,790 |
|
Feb 5, 2026
|
139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 2,855,939 |
|
Feb 4, 2026
|
138.00 | 142.00 | 137.50 | 140.00 | 140.00 | 1,987,249 |
|
Feb 3, 2026
|
139.00 | 142.50 | 138.00 | 138.50 | 138.50 | 3,906,027 |
|
Feb 2, 2026
|
140.00 | 147.00 | 136.00 | 137.50 | 137.50 | 6,044,732 |
|
Jan 30, 2026
|
156.00 | 156.50 | 143.50 | 145.50 | 145.50 | 10,795,556 |
|
Jan 29, 2026
|
156.00 | 166.00 | 153.50 | 155.00 | 155.00 | 21,641,519 |
|
Jan 28, 2026
|
156.00 | 156.00 | 152.50 | 155.00 | 155.00 | 954,790 |
|
Jan 27, 2026
|
156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 1,056,978 |
|
Jan 26, 2026
|
155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 903,449 |
|
Jan 23, 2026
|
155.00 | 155.00 | 151.50 | 151.50 | 151.50 | 612,017 |
|
Jan 22, 2026
|
157.00 | 157.00 | 154.00 | 154.50 | 154.50 | 1,097,465 |
|
Jan 21, 2026
|
147.50 | 155.50 | 147.50 | 154.00 | 154.00 | 1,351,304 |
|
Jan 20, 2026
|
149.00 | 151.50 | 149.00 | 151.50 | 151.50 | 1,185,610 |
|
Jan 19, 2026
|
151.00 | 151.00 | 145.00 | 145.00 | 145.00 | 2,080,501 |
|
Jan 16, 2026
|
155.00 | 155.00 | 150.00 | 150.50 | 150.50 | 1,516,900 |
|
Jan 15, 2026
|
152.50 | 155.50 | 152.00 | 154.00 | 154.00 | 1,637,241 |
|
Jan 14, 2026
|
154.50 | 160.00 | 152.50 | 154.00 | 154.00 | 9,484,621 |
|
Jan 13, 2026
|
157.00 | 157.50 | 151.50 | 155.00 | 155.00 | 8,971,244 |
|
Jan 12, 2026
|
150.00 | 162.00 | 148.00 | 156.50 | 156.50 | 20,308,072 |
|
Jan 9, 2026
|
161.50 | 166.00 | 151.00 | 151.00 | 151.00 | 36,810,302 |
|
Jan 8, 2026
|
146.50 | 158.50 | 146.50 | 158.50 | 158.50 | 20,230,268 |
|
Jan 7, 2026
|
147.00 | 147.00 | 143.00 | 144.50 | 144.50 | 2,441,215 |
|
Jan 6, 2026
|
145.50 | 149.50 | 144.00 | 146.00 | 146.00 | 4,067,458 |
|
Jan 5, 2026
|
147.50 | 148.00 | 141.50 | 143.00 | 143.00 | 4,223,968 |
|
Jan 2, 2026
|
145.50 | 151.00 | 144.50 | 145.00 | 145.00 | 4,979,624 |
|
Dec 31, 2025
|
147.50 | 147.50 | 144.50 | 145.00 | 145.00 | 4,791,190 |
|
Dec 30, 2025
|
157.00 | 162.00 | 149.50 | 149.50 | 149.50 | 17,596,114 |
|
Dec 29, 2025
|
149.00 | 153.00 | 148.00 | 152.50 | 152.50 | 14,704,209 |
|
Dec 26, 2025
|
145.00 | 146.00 | 141.00 | 146.00 | 146.00 | 4,645,912 |
|
Dec 24, 2025
|
149.50 | 152.50 | 145.00 | 145.00 | 145.00 | 12,315,922 |
|
Dec 23, 2025
|
143.50 | 158.00 | 141.50 | 149.00 | 149.00 | 23,308,162 |
|
Dec 22, 2025
|
144.50 | 148.00 | 142.00 | 144.00 | 144.00 | 7,229,457 |
|
Dec 19, 2025
|
144.00 | 145.00 | 143.00 | 144.50 | 144.50 | 2,640,849 |
|
Dec 18, 2025
|
140.50 | 142.00 | 140.00 | 142.00 | 142.00 | 1,284,010 |
|
Dec 17, 2025
|
141.00 | 142.50 | 139.00 | 140.00 | 140.00 | 848,045 |
|
Dec 16, 2025
|
144.00 | 145.00 | 135.50 | 140.00 | 140.00 | 1,946,800 |
|
Dec 15, 2025
|
138.50 | 144.00 | 137.50 | 144.00 | 144.00 | 2,952,121 |
|
Dec 12, 2025
|
138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 1,201,350 |
|
Dec 11, 2025
|
137.00 | 138.50 | 136.00 | 136.50 | 136.50 | 1,048,783 |
|
Dec 10, 2025
|
139.00 | 140.00 | 135.50 | 135.50 | 135.50 | 1,114,778 |
|
Dec 9, 2025
|
135.00 | 138.50 | 134.00 | 138.00 | 138.00 | 2,407,764 |
|
Dec 8, 2025
|
136.00 | 136.00 | 131.00 | 131.50 | 131.50 | 2,308,926 |
|
Dec 5, 2025
|
137.50 | 137.50 | 135.00 | 135.50 | 135.50 | 1,039,360 |
|
Dec 4, 2025
|
135.50 | 138.50 | 135.50 | 138.00 | 138.00 | 1,810,214 |
|
Dec 3, 2025
|
137.50 | 138.50 | 133.00 | 135.50 | 135.50 | 10,046,581 |
|
Dec 2, 2025
|
142.50 | 144.50 | 139.00 | 139.50 | 139.50 | 7,468,592 |
|
Dec 1, 2025
|
142.00 | 147.00 | 135.50 | 145.50 | 145.50 | 19,378,733 |
|
Nov 28, 2025
|
141.50 | 143.50 | 135.00 | 140.50 | 140.50 | 13,639,284 |
|
Nov 27, 2025
|
150.50 | 151.50 | 140.00 | 141.50 | 141.50 | 45,875,783 |
|
Nov 26, 2025
|
140.50 | 143.50 | 140.50 | 143.50 | 143.50 | 6,281,915 |
|
Nov 25, 2025
|
125.50 | 133.00 | 123.50 | 130.50 | 130.50 | 24,073,316 |
|
Nov 24, 2025
|
114.50 | 122.00 | 113.00 | 122.00 | 122.00 | 3,794,461 |
|
Nov 21, 2025
|
113.00 | 118.00 | 110.50 | 111.00 | 111.00 | 5,197,675 |
|
Nov 20, 2025
|
114.50 | 116.00 | 112.00 | 115.00 | 115.00 | 2,916,142 |
|
Nov 19, 2025
|
110.50 | 114.00 | 109.50 | 113.50 | 113.50 | 3,274,332 |
|
Nov 18, 2025
|
113.50 | 116.50 | 110.00 | 110.50 | 110.50 | 4,042,589 |
|
Nov 17, 2025
|
118.00 | 118.50 | 113.00 | 113.50 | 113.50 | 4,339,687 |
|
Nov 14, 2025
|
118.00 | 126.00 | 117.00 | 119.50 | 119.50 | 6,116,520 |
|
Nov 13, 2025
|
122.00 | 123.00 | 119.00 | 120.50 | 120.50 | 2,854,246 |
|
Nov 12, 2025
|
121.50 | 124.50 | 119.50 | 123.00 | 123.00 | 3,338,569 |
|
Nov 11, 2025
|
123.00 | 126.50 | 120.50 | 120.50 | 120.50 | 5,386,508 |
|
Nov 10, 2025
|
132.00 | 132.50 | 121.00 | 122.00 | 122.00 | 7,399,838 |
|
Nov 7, 2025
|
137.50 | 137.50 | 131.00 | 131.50 | 131.50 | 4,629,167 |
|
Nov 6, 2025
|
140.50 | 140.50 | 133.00 | 137.50 | 137.50 | 8,706,352 |
|
Nov 5, 2025
|
135.00 | 139.00 | 133.00 | 138.50 | 138.50 | 22,834,883 |
|
Nov 4, 2025
|
133.00 | 141.00 | 132.50 | 140.50 | 140.50 | 27,766,100 |
|
Nov 3, 2025
|
117.00 | 128.50 | 116.50 | 128.50 | 128.50 | 3,653,540 |
