104 Corporation - 3130.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	225	226	226	226	225	8,173
November 06, 2025	225	225	225	225.5	224.5	6,658
November 05, 2025	224	225	225	225	223.5	13,141
November 04, 2025	225	224	224	225	224	15,339
November 03, 2025	224	224	224	224	224	7,967
October 31, 2025	224	224	224	224	223.5	22,818
October 30, 2025	224	224	224	226	224	22,859
October 29, 2025	224.5	224.5	224.5	224.5	223.5	12,342
October 28, 2025	224	224	224	224.5	224	11,866
October 27, 2025	224.5	225	225	225	224	31,367
October 23, 2025	224	224.5	224.5	225	223.5	13,099
October 22, 2025	223	225.5	225.5	225.5	223	35,877
October 21, 2025	222	222	222	223	222	19,987
October 20, 2025	222	222	222	223.5	222	41,331
October 17, 2025	222.5	222.5	222.5	223	222.5	26,432
October 16, 2025	223	223.5	223.5	224.5	223	32,031
October 15, 2025	223	223	223	225	222.5	27,405
October 14, 2025	223.5	223.5	223.5	224	223.5	21,725
October 13, 2025	224.5	223.5	223.5	224.5	223	66,017
October 09, 2025	225	224.5	224.5	225	223.5	34,686
October 08, 2025	225	224.5	224.5	225.5	224.5	40,823
October 07, 2025	225	224.5	224.5	225	224.5	48,428
October 03, 2025	224.5	225	225	225	224.5	12,979
October 02, 2025	225	224.5	224.5	226	224.5	35,086
October 01, 2025	226.5	226	226	226.5	225	17,927
September 30, 2025	227	226.5	226.5	227	225.5	22,636
September 26, 2025	229	227.5	227.5	229	225	52,145
September 25, 2025	225	225	225	225	224	21,378
September 24, 2025	224.5	225	225	225.5	224	24,227
September 23, 2025	224	224	224	224.5	224	14,436
September 22, 2025	224.5	224	224	224.5	224	37,346
September 19, 2025	225	225	225	225.5	225	19,166
September 18, 2025	227	226	226	227	225	15,052
September 17, 2025	225.5	226	226	226.5	225.5	16,195
September 16, 2025	226.5	228	228	228	224.5	23,279
September 15, 2025	228	228.5	228.5	228.5	226.5	23,895
September 12, 2025	228	227.5	227.5	228	226.5	26,165
September 11, 2025	228.5	228	228	228.5	226.5	24,001
September 10, 2025	227	228	228	228	227	14,029
September 09, 2025	229	227	227	229	227	19,050
September 08, 2025	229	229	229	229	227	24,683
September 05, 2025	230.5	229	229	230.5	229	32,819
September 04, 2025	227.5	229	229	229	227.5	24,222
September 03, 2025	226.5	227.5	227.5	227.5	226.5	18,289
September 02, 2025	225	226.5	226.5	226.5	225	29,724
September 01, 2025	224.5	224.5	224.5	226	224	42,646
August 29, 2025	222.5	224.5	224.5	225.5	222.5	43,230
August 28, 2025	222.5	222.5	222.5	223.5	222.5	28,721
August 27, 2025	221.5	222.5	222.5	223	221.5	26,091
August 26, 2025	222.5	222.5	222.5	223	221.5	52,713
August 25, 2025	224	223	223	224	222.5	41,443
August 22, 2025	226	224	224	226	224	22,887
August 21, 2025	225	226	226	226	225	34,064
August 20, 2025	226.5	226.5	226.5	226.5	225	39,614
August 19, 2025	227.5	226.5	226.5	228	226.5	31,769
August 18, 2025	228.5	227.5	227.5	230	227.5	39,020
August 15, 2025	230	228.5	228.5	232	228	61,255
August 14, 2025	232.5	230	230	232.5	230	39,354
August 13, 2025	235	232.5	232.5	235	232.5	34,640
August 12, 2025	232.5	233	233	233.5	232	40,979

104 Corporation (3130.TW) TAI