Taipei Exchange - Delayed Quote
TWD
Phison Electronics Corp. (8299.TWO)
1,930.00
-120.00
(-5.85%)
At close: October 30 at 1:30:19 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
1,960.00
1,970.00
1,900.00
1,930.00
1,930.00
2,899,189
Oct 29, 2026
2,070.00
2,090.00
2,015.00
2,050.00
2,050.00
2,859,820
Oct 28, 2026
1,980.00
2,055.00
1,960.00
2,040.00
2,040.00
2,954,089
Oct 27, 2026
1,920.00
1,950.00
1,865.00
1,910.00
1,910.00
2,714,776
Oct 23, 2026
1,880.00
1,880.00
1,880.00
1,880.00
1,880.00
-
Oct 22, 2026
1,940.00
1,945.00
1,870.00
1,880.00
1,880.00
1,779,024
Oct 21, 2026
1,905.00
1,945.00
1,890.00
1,930.00
1,930.00
1,878,629
Oct 20, 2026
1,845.00
1,895.00
1,830.00
1,845.00
1,845.00
1,413,170
Oct 19, 2026
1,830.00
1,855.00
1,785.00
1,845.00
1,845.00
2,202,778
Oct 16, 2026
1,885.00
1,950.00
1,875.00
1,890.00
1,890.00
3,320,691
Oct 15, 2026
1,865.00
1,895.00
1,800.00
1,830.00
1,830.00
4,895,606
Oct 14, 2026
1,980.00
1,990.00
1,945.00
1,965.00
1,965.00
1,576,908
Oct 13, 2026
1,995.00
2,000.00
1,905.00
1,965.00
1,965.00
4,734,247
Oct 12, 2026
2,055.00
2,115.00
2,030.00
2,055.00
2,055.00
1,833,123
Oct 8, 2026
2,075.00
2,095.00
2,050.00
2,060.00
2,060.00
2,068,534
Oct 7, 2026
2,100.00
2,110.00
2,060.00
2,060.00
2,060.00
1,539,286
Oct 6, 2026
2,110.00
2,120.00
2,085.00
2,090.00
2,090.00
1,319,757
Oct 5, 2026
2,100.00
2,135.00
2,055.00
2,100.00
2,100.00
2,316,304
Oct 2, 2026
2,130.00
2,140.00
2,085.00
2,095.00
2,095.00
1,916,044
Oct 1, 2026
2,165.00
2,165.00
2,105.00
2,110.00
2,110.00
1,800,901
Sep 30, 2026
2,150.00
2,215.00
2,140.00
2,150.00
2,150.00
2,794,420
Sep 29, 2026
2,105.00
2,135.00
2,080.00
2,115.00
2,115.00
2,091,505
Sep 24, 2026
2,195.00
2,195.00
2,095.00
2,125.00
2,125.00
3,918,454
Sep 23, 2026
2,280.00
2,350.00
2,200.00
2,215.00
2,215.00
7,062,963
Sep 22, 2026
2,195.00
2,240.00
2,165.00
2,185.00
2,185.00
4,877,288
Sep 21, 2026
2,145.00
2,190.00
2,115.00
2,150.00
2,150.00
4,237,390
Sep 18, 2026
2,030.00
2,140.00
2,010.00
2,140.00
2,140.00
6,164,909
Sep 17, 2026
2,000.00
2,040.00
1,950.00
1,970.00
1,970.00
2,605,245
Sep 16, 2026
1,930.00
1,985.00
1,910.00
1,985.00
1,985.00
2,822,553
Sep 15, 2026
1,935.00
1,960.00
1,900.00
1,920.00
1,920.00
2,015,609
Sep 14, 2026
1,920.00
1,960.00
1,910.00
1,935.00
1,935.00
2,068,318
Sep 11, 2026
2,000.00
2,000.00
1,920.00
1,990.00
1,990.00
4,493,831
Sep 10, 2026
2,100.00
2,120.00
2,065.00
2,065.00
2,065.00
2,300,621
Sep 9, 2026
2,100.00
2,125.00
2,070.00
2,085.00
2,085.00
1,876,326
Sep 8, 2026
2,115.00
2,160.00
2,080.00
2,085.00
2,085.00
2,560,057
Sep 7, 2026
2,075.00
2,115.00
2,065.00
2,095.00
2,095.00
2,548,857
Sep 4, 2026
2,025.00
2,050.00
1,970.00
2,015.00
2,015.00
2,753,861
Sep 3, 2026
2,085.00
2,120.00
1,990.00
2,000.00
2,000.00
3,135,580
Sep 2, 2026
2,100.00
2,115.00
2,060.00
2,065.00
2,065.00
2,910,439
Sep 1, 2026
2,185.00
2,185.00
2,080.00
2,125.00
2,125.00
3,876,575
Aug 31, 2026
2,130.00
2,185.00
2,110.00
2,165.00
2,165.00
16,863,720
Aug 28, 2026
2,170.00
2,195.00
2,115.00
2,150.00
2,150.00
2,799,756
Aug 27, 2026
2,145.00
2,180.00
2,115.00
2,155.00
2,155.00
3,650,102
Aug 26, 2026
2,115.00
2,125.00
2,070.00
2,125.00
2,125.00
2,718,037
Aug 25, 2026
2,110.00
2,120.00
2,000.00
2,085.00
2,085.00
4,063,483
Aug 24, 2026
2,095.00
2,215.00
2,070.00
2,135.00
2,135.00
5,871,685
Aug 21, 2026
2,005.00
2,075.00
1,995.00
2,075.00
2,075.00
3,164,287
Aug 20, 2026
2,010.00
2,080.00
1,965.00
1,995.00
1,995.00
3,723,602
Aug 19, 2026
1,920.00
1,970.00
1,905.00
1,965.00
1,965.00
4,361,777
Aug 18, 2026
2,105.00
2,120.00
2,000.00
2,000.00
2,000.00
4,532,086
Aug 17, 2026
2,110.00
2,125.00
2,085.00
2,085.00
2,085.00
4,278,941
Aug 14, 2026
2,325.00
2,325.00
2,065.00
2,080.00
2,080.00
15,029,955
Aug 13, 2026
2,260.00
2,280.00
2,175.00
2,280.00
2,280.00
6,912,660
Aug 12, 2026
2,110.00
2,245.00
2,110.00
2,210.00
2,210.00
5,666,950
Aug 11, 2026
2,035.00
2,100.00
2,015.00
2,090.00
2,090.00
2,884,401
Aug 10, 2026
2,060.00
2,080.00
2,030.00
2,040.00
2,040.00
4,206,936
Aug 7, 2026
2,060.00
2,075.00
1,970.00
2,020.00
2,020.00
6,659,662
Aug 6, 2026
1,815.00
2,025.00
1,815.00
2,025.00
2,025.00
5,291,332
Aug 5, 2026
1,900.00
1,910.00
1,845.00
1,845.00
1,845.00
3,567,256
Aug 4, 2026
1,750.00
1,850.00
1,725.00
1,820.00
1,820.00
4,349,117
Aug 3, 2026
1,675.00
1,800.00
1,670.00
1,760.00
1,760.00
5,729,897
Jul 31, 2026
1,640.00
1,640.00
1,640.00
1,640.00
1,640.00
1,238,436
Jul 30, 2026
1,485.00
1,640.00
1,445.00
1,495.00
1,495.00
6,948,506
Jul 29, 2026
1,620.00
1,620.00
1,485.00
1,515.00
1,515.00
8,151,920
Jul 28, 2026
1,680.00
1,685.00
1,640.00
1,650.00
1,650.00
4,259,024
Jul 27, 2026
1,805.00
1,820.00
1,730.00
1,820.00
1,820.00
4,008,978
Jul 24, 2026
1,900.00
1,970.00
1,820.00
1,825.00
1,825.00
4,756,665
Jul 23, 2026
1,940.00
1,960.00
1,895.00
1,920.00
1,920.00
2,949,000
Jul 22, 2026
1,940.00
1,995.00
1,915.00
1,915.00
1,915.00
4,064,824
Jul 21, 2026
1,800.00
1,855.00
1,775.00
1,855.00
1,855.00
2,779,620
Jul 20, 2026
1,800.00
1,820.00
1,685.00
1,735.00
1,735.00
4,473,304
Jul 17, 2026
1,860.00
1,870.00
1,785.00
1,785.00
1,785.00
6,227,532
Jul 16, 2026
2,035.00
2,040.00
1,960.00
1,980.00
1,980.00
5,075,796
Jul 15, 2026
2,110.00
2,190.00
2,070.00
2,105.00
2,105.00
4,559,846
Jul 14, 2026
2,175.00
2,200.00
1,955.00
2,050.00
2,050.00
6,106,895
Jul 13, 2026
2,275.00
2,275.00
2,155.00
2,170.00
2,170.00
2,703,385
Jul 9, 2026
2,190.00
2,280.00
2,165.00
2,220.00
2,220.00
3,707,799
Jul 8, 2026
2,175.00
2,210.00
2,080.00
2,140.00
2,140.00
3,223,594
Jul 7, 2026
2,295.00
2,295.00
2,135.00
2,145.00
2,145.00
5,627,297
Jul 6, 2026
2,345.00
2,420.00
2,265.00
2,290.00
2,290.00
4,408,999
Jul 3, 2026
2,200.00
2,310.00
2,180.00
2,295.00
2,295.00
3,395,728
Jul 2, 2026
2,160.00
2,240.00
2,135.00
2,240.00
2,240.00
3,620,557
Jul 1, 2026
2,420.00
2,420.00
2,255.00
2,270.00
2,270.00
4,523,290
Jun 30, 2026
16.964256
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
2,390.00
2,405.00
2,320.00
2,385.00
2,385.00
2,810,940
Jun 29, 2026
2,320.00
2,400.00
2,300.00
2,340.00
2,323.04
2,556,297
Jun 26, 2026
2,495.00
2,540.00
2,305.00
2,310.00
2,293.25
5,331,754
Jun 25, 2026
2,605.00
2,640.00
2,475.00
2,475.00
2,457.06
5,984,647
Jun 24, 2026
2,385.00
2,500.00
2,325.00
2,500.00
2,481.88
6,736,767
Jun 23, 2026
2,565.00
2,590.00
2,430.00
2,430.00
2,412.38
6,362,080
Jun 22, 2026
2,600.00
2,670.00
2,570.00
2,580.00
2,561.30
6,895,396
Jun 18, 2026
2,350.00
2,535.00
2,335.00
2,530.00
2,511.66
7,524,171
Jun 17, 2026
2,340.00
2,355.00
2,285.00
2,330.00
2,313.11
3,967,601
Jun 16, 2026
2,350.00
2,400.00
2,320.00
2,375.00
2,357.78
5,249,549
Jun 15, 2026
2,395.00
2,400.00
2,285.00
2,320.00
2,303.18
5,433,525
Jun 12, 2026
2,345.00
2,395.00
2,305.00
2,310.00
2,293.25
4,646,172
Jun 11, 2026
2,150.00
2,250.00
2,060.00
2,200.00
2,184.05
6,279,708
Jun 10, 2026
2,305.00
2,375.00
2,135.00
2,155.00
2,139.38
6,279,239
Jun 9, 2026
2,320.00
2,370.00
2,260.00
2,360.00
2,342.89
4,793,155
Jun 8, 2026
2,205.00
2,270.00
2,205.00
2,250.00
2,233.69
7,693,439
Jun 5, 2026
2,550.00
2,630.00
2,385.00
2,450.00
2,432.24
10,506,131
Jun 4, 2026
2,635.00
2,715.00
2,580.00
2,580.00
2,561.30
6,976,326
Jun 3, 2026
2,835.00
2,835.00
2,685.00
2,685.00
2,665.53
10,284,906
Jun 2, 2026
2,810.00
2,835.00
2,690.00
2,820.00
2,799.56
9,272,715
Jun 1, 2026
2,655.00
2,825.00
2,625.00
2,770.00
2,749.92
8,119,072
May 29, 2026
2,530.00
2,620.00
2,525.00
2,575.00
2,556.33
6,028,461
May 28, 2026
2,475.00
2,535.00
2,410.00
2,450.00
2,432.24
6,322,502
May 27, 2026
2,700.00
2,730.00
2,455.00
2,480.00
2,462.02
9,710,269
May 26, 2026
2,510.00
2,590.00
2,440.00
2,505.00
2,486.84
6,768,250
May 25, 2026
2,450.00
2,540.00
2,320.00
2,480.00
2,462.02
7,414,316
May 22, 2026
2,425.00
2,480.00
2,400.00
2,430.00
2,412.38
5,608,531
May 21, 2026
2,380.00
2,425.00
2,305.00
2,335.00
2,318.07
7,002,433
May 20, 2026
2,450.00
2,480.00
2,250.00
2,265.00
2,248.58
12,468,336
May 19, 2026
2,605.00
2,615.00
2,465.00
2,465.00
2,447.13
7,927,053
May 18, 2026
2,585.00
2,755.00
2,570.00
2,735.00
2,715.17
7,976,158
May 15, 2026
2,850.00
2,850.00
2,650.00
2,650.00
2,630.79
11,657,144
May 14, 2026
2,875.00
2,880.00
2,815.00
2,880.00
2,859.12
9,167,963
May 13, 2026
2,645.00
2,660.00
2,565.00
2,620.00
2,601.01
8,166,171
May 12, 2026
2,780.00
2,860.00
2,645.00
2,725.00
2,705.24
14,711,383
May 11, 2026
2,670.00
2,670.00
2,670.00
2,670.00
2,650.64
1,551,004
May 8, 2026
2,355.00
2,500.00
2,230.00
2,430.00
2,412.38
12,644,770
May 7, 2026
2,395.00
2,500.00
2,320.00
2,390.00
2,372.67
11,817,023
May 6, 2026
2,300.00
2,325.00
2,235.00
2,325.00
2,308.14
12,331,998
May 5, 2026
2,035.00
2,130.00
2,000.00
2,115.00
2,099.67
8,772,872
May 4, 2026
1,975.00
2,040.00
1,920.00
2,010.00
1,995.43
7,800,794
Apr 30, 2026
2,175.00
2,175.00
1,900.00
1,900.00
1,886.23
14,488,817
Apr 29, 2026
1,965.00
2,075.00
1,940.00
2,070.00
2,054.99
12,504,468
Apr 28, 2026
1,900.00
1,990.00
1,865.00
1,970.00
1,955.72
12,874,750
Apr 27, 2026
1,750.00
1,840.00
1,750.00
1,835.00
1,821.70
9,911,320
Apr 24, 2026
1,720.00
1,730.00
1,640.00
1,680.00
1,667.82
6,887,427
Apr 23, 2026
1,860.00
1,880.00
1,655.00
1,705.00
1,692.64
10,698,361
Apr 22, 2026
1,775.00
1,820.00
1,725.00
1,775.00
1,762.13
8,347,009
Apr 21, 2026
1,675.00
1,795.00
1,665.00
1,765.00
1,752.20
9,428,770
Apr 20, 2026
1,580.00
1,675.00
1,555.00
1,635.00
1,623.15
6,513,739
Apr 17, 2026
1,600.00
1,640.00
1,565.00
1,570.00
1,558.62
7,281,764
Apr 16, 2026
1,640.00
1,660.00
1,580.00
1,585.00
1,573.51
8,151,924
Apr 15, 2026
1,805.00
1,805.00
1,620.00
1,630.00
1,618.18
11,262,307
Apr 14, 2026
1,820.00
1,840.00
1,760.00
1,760.00
1,747.24
8,092,826
Apr 13, 2026
1,705.00
1,795.00
1,695.00
1,720.00
1,707.53
7,834,865
Apr 10, 2026
1,660.00
1,745.00
1,635.00
1,660.00
1,647.97
7,580,736
Apr 9, 2026
1,725.00
1,730.00
1,605.00
1,615.00
1,603.29
8,056,667
Apr 8, 2026
1,660.00
1,725.00
1,630.00
1,725.00
1,712.49
7,771,631
Apr 7, 2026
1,625.00
1,635.00
1,550.00
1,570.00
1,558.62
5,019,699
Apr 2, 2026
1,680.00
1,680.00
1,545.00
1,555.00
1,543.73
8,495,931
Apr 1, 2026
1,635.00
1,650.00
1,595.00
1,650.00
1,638.04
5,081,472
Mar 31, 2026
1,540.00
1,625.00
1,475.00
1,500.00
1,489.13
10,064,828
Mar 30, 2026
1,540.00
1,630.00
1,540.00
1,605.00
1,593.36
6,706,749
Mar 27, 2026
1,570.00
1,605.00
1,485.00
1,565.00
1,553.65
10,167,100
Mar 26, 2026
1,720.00
1,760.00
1,650.00
1,650.00
1,638.04
5,578,597
Mar 25, 2026
1,770.00
1,780.00
1,700.00
1,725.00
1,712.49
4,546,122
Mar 24, 2026
1,830.00
1,835.00
1,620.00
1,685.00
1,672.78
11,462,739
Mar 23, 2026
1,825.00
1,870.00
1,785.00
1,800.00
1,786.95
4,636,325
Mar 20, 2026
1,985.00
1,995.00
1,835.00
1,915.00
1,901.12
10,903,832
Mar 19, 2026
1,935.00
2,015.00
1,930.00
1,960.00
1,945.79
5,814,055
Mar 18, 2026
2,040.00
2,080.00
1,935.00
1,975.00
1,960.68
8,615,261
Mar 17, 2026
2,020.00
2,070.00
1,935.00
1,945.00
1,930.90
11,295,166
Mar 16, 2026
1,875.00
1,980.00
1,865.00
1,980.00
1,965.65
8,674,238
Mar 13, 2026
1,780.00
1,820.00
1,760.00
1,800.00
1,786.95
4,252,698
Mar 12, 2026
1,890.00
1,910.00
1,810.00
1,810.00
1,796.88
5,410,770
Mar 11, 2026
1,815.00
1,905.00
1,795.00
1,890.00
1,876.30
7,534,461
Mar 10, 2026
1,725.00
1,765.00
1,695.00
1,745.00
1,732.35
6,105,016
Mar 9, 2026
1,595.00
1,690.00
1,595.00
1,605.00
1,593.36
10,272,992
Mar 6, 2026
1,790.00
1,840.00
1,720.00
1,770.00
1,757.17
6,036,953
Mar 5, 2026
1,860.00
1,865.00
1,775.00
1,800.00
1,786.95
5,267,477
Mar 4, 2026
1,695.00
1,750.00
1,610.00
1,705.00
1,692.64
9,715,551
Mar 3, 2026
1,945.00
1,945.00
1,755.00
1,755.00
1,742.28
8,416,479
Mar 2, 2026
1,835.00
1,930.00
1,830.00
1,920.00
1,906.08
3,810,405
Feb 26, 2026
1,915.00
1,935.00
1,820.00
1,890.00
1,876.30
7,408,374
Feb 25, 2026
2,010.00
2,015.00
1,895.00
1,925.00
1,911.04
11,159,977
Feb 24, 2026
1,955.00
2,085.00
1,930.00
2,070.00
2,054.99
5,241,904
Feb 23, 2026
1,980.00
2,020.00
1,910.00
1,925.00
1,911.04
6,707,955
Feb 11, 2026
1,795.00
1,895.00
1,795.00
1,855.00
1,841.55
5,646,629
Feb 10, 2026
1,925.00
1,935.00
1,795.00
1,825.00
1,811.77
8,645,381
Feb 9, 2026
1,990.00
1,995.00
1,870.00
1,925.00
1,911.04
7,603,848
Feb 6, 2026
1,865.00
1,980.00
1,820.00
1,895.00
1,881.26
15,792,897
Feb 5, 2026
1,975.00
2,070.00
1,965.00
2,020.00
2,005.36
6,839,981
Feb 4, 2026
1,985.00
2,085.00
1,955.00
2,055.00
2,040.10
8,207,167
Feb 3, 2026
2,275.00
2,275.00
1,935.00
1,990.00
1,975.57
18,223,272
Feb 2, 2026
2,250.00
2,260.00
2,145.00
2,145.00
2,129.45
7,464,839
Jan 30, 2026
2,365.00
2,465.00
2,320.00
2,380.00
2,362.75
8,712,722
Jan 29, 2026
2,345.00
2,370.00
2,235.00
2,305.00
2,288.29
8,382,248
Jan 28, 2026
2,225.00
2,285.00
2,155.00
2,285.00
2,268.43
7,764,117
Jan 27, 2026
2,080.00
2,170.00
2,040.00
2,120.00
2,104.63
5,544,470
Jan 26, 2026
2,075.00
2,145.00
2,015.00
2,075.00
2,059.96
5,659,539
Jan 23, 2026
2,055.00
2,075.00
1,965.00
2,000.00
1,985.50
5,899,750
Jan 22, 2026
2,075.00
2,095.00
1,990.00
2,055.00
2,040.10
9,921,958
Jan 21, 2026
2,050.00
2,145.00
1,880.00
1,905.00
1,891.19
14,618,102
Jan 20, 2026
1,860.00
2,005.00
1,860.00
2,005.00
1,990.46
2,817,207
Jan 19, 2026
1,940.00
2,025.00
1,940.00
1,980.00
1,965.65
2,891,238
Jan 16, 2026
1,860.00
1,915.00
1,855.00
1,890.00
1,876.30
2,215,904
Jan 15, 2026
1,765.00
1,810.00
1,765.00
1,795.00
1,781.99
1,590,348
Jan 14, 2026
1,750.00
1,775.00
1,740.00
1,775.00
1,762.13
1,503,258
Jan 13, 2026
1,805.00
1,805.00
1,690.00
1,770.00
1,757.17
2,507,074
Jan 12, 2026
1,690.00
1,790.00
1,660.00
1,775.00
1,762.13
3,177,537
Jan 9, 2026
1,660.00
1,660.00
1,530.00
1,630.00
1,618.18
4,016,950
Jan 8, 2026
1,655.00
1,710.00
1,655.00
1,700.00
1,687.68
2,474,531
Jan 7, 2026
1,755.00
1,755.00
1,650.00
1,675.00
1,662.86
3,919,525
Jan 6, 2026
1,480.00
1,615.00
1,465.00
1,615.00
1,603.29
10,705,568
Jan 5, 2026
1,485.00
1,505.00
1,450.00
1,470.00
1,459.34
8,203,466
Jan 2, 2026
1,455.00
1,470.00
1,425.00
1,445.00
1,434.52
6,776,831
Dec 31, 2025
1,470.00
1,470.00
1,400.00
1,450.00
1,439.49
13,556,030
Dec 30, 2025
1,340.00
1,365.00
1,330.00
1,340.00
1,330.29
6,158,576
Dec 29, 2025
1,310.00
1,355.00
1,290.00
1,340.00
1,330.29
7,174,494
Dec 26, 2025
1,310.00
1,315.00
1,285.00
1,310.00
1,300.50
9,382,787
Dec 24, 2025
1,190.00
1,290.00
1,180.00
1,290.00
1,280.65
13,208,185
Dec 23, 2025
1,235.00
1,235.00
1,170.00
1,175.00
1,166.48
9,330,833
Dec 22, 2025
1,160.00
1,185.00
1,145.00
1,175.00
1,166.48
10,217,904
Dec 19, 2025
1,120.00
1,125.00
1,090.00
1,110.00
1,101.95
8,125,271
Dec 18, 2025
1,105.00
1,150.00
1,070.00
1,080.00
1,072.17
10,930,981
Dec 17, 2025
1,055.00
1,115.00
1,050.00
1,095.00
1,087.06
7,938,724
Dec 16, 2025
6.228316
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
1,105.00
1,130.00
1,020.00
1,045.00
1,037.42
8,762,975
Dec 15, 2025
1,080.00
1,150.00
1,075.00
1,125.00
1,110.66
6,757,523
Dec 12, 2025
1,125.00
1,155.00
1,120.00
1,125.00
1,110.66
5,110,367
Dec 11, 2025
1,155.00
1,165.00
1,105.00
1,105.00
1,090.92
4,487,027
Dec 10, 2025
1,160.00
1,165.00
1,110.00
1,125.00
1,110.66
5,132,277
Dec 9, 2025
1,155.00
1,180.00
1,125.00
1,155.00
1,140.28
5,700,441
Dec 8, 2025
1,110.00
1,160.00
1,095.00
1,155.00
1,140.28
8,942,648
Dec 5, 2025
1,050.00
1,090.00
1,025.00
1,080.00
1,066.23
5,237,249
Dec 4, 2025
1,055.00
1,060.00
1,015.00
1,030.00
1,016.87
6,199,747
Dec 3, 2025
1,085.00
1,130.00
1,070.00
1,070.00
1,056.36
5,192,276
Dec 2, 2025
1,115.00
1,125.00
1,070.00
1,070.00
1,056.36
5,460,516
Dec 1, 2025
1,130.00
1,145.00
1,100.00
1,105.00
1,090.92
4,906,611
Nov 28, 2025
1,055.00
1,150.00
1,045.00
1,120.00
1,105.72
8,352,105
Nov 27, 2025
1,055.00
1,070.00
1,035.00
1,055.00
1,041.55
5,725,916
Nov 26, 2025
1,115.00
1,115.00
1,000.00
1,015.00
1,002.06
10,209,908
Nov 25, 2025
1,160.00
1,160.00
1,095.00
1,100.00
1,085.98
9,897,241
Nov 24, 2025
1,060.00
1,085.00
1,030.00
1,055.00
1,041.55
9,223,925
Nov 21, 2025
1,065.00
1,065.00
1,065.00
1,065.00
1,051.43
1,668,058
Nov 20, 2025
1,190.00
1,190.00
1,065.00
1,180.00
1,164.96
14,644,991
Nov 19, 2025
1,115.00
1,180.00
1,100.00
1,120.00
1,105.72
11,122,612
Nov 18, 2025
1,275.00
1,300.00
1,185.00
1,195.00
1,179.77
10,172,212
Nov 17, 2025
1,345.00
1,360.00
1,260.00
1,290.00
1,273.56
9,275,794
Nov 14, 2025
1,230.00
1,285.00
1,220.00
1,260.00
1,243.94
10,800,041
Nov 13, 2025
1,330.00
1,390.00
1,235.00
1,315.00
1,298.24
13,316,388
Nov 12, 2025
1,295.00
1,355.00
1,280.00
1,315.00
1,298.24
7,441,460
Nov 11, 2025
1,330.00
1,370.00
1,290.00
1,310.00
1,293.30
11,068,282
Nov 10, 2025
1,250.00
1,270.00
1,230.00
1,270.00
1,253.81
6,090,970
Nov 7, 2025
1,145.00
1,200.00
1,140.00
1,155.00
1,140.28
8,715,158
Nov 6, 2025
1,140.00
1,185.00
1,110.00
1,160.00
1,145.21
9,856,721
Nov 5, 2025
968.00
1,110.00
968.00
1,085.00
1,071.17
10,406,589
Nov 4, 2025
1,130.00
1,135.00
1,025.00
1,045.00
1,031.68
6,306,379
Nov 3, 2025
1,080.00
1,145.00
1,065.00
1,110.00
1,095.85
5,883,279
Oct 31, 2025
1,095.00
1,100.00
1,015.00
1,065.00
1,051.43
6,927,945
Oct 30, 2025
1,100.00
1,145.00
1,060.00
1,110.00
1,095.85
12,432,426
