2006.TW2006.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.30 | $71.90 | $70.60 | $70.80 | 2.47M |
| 1/14/2026 | $69.90 | $71.60 | $69.90 | $71.50 | 2.53M |
| 1/13/2026 | $68.50 | $69.80 | $68.10 | $69.80 | 1.87M |
| 1/12/2026 | $67.80 | $69.40 | $67.60 | $69.00 | 1.78M |
| 1/9/2026 | $67.60 | $68.10 | $67.30 | $67.80 | 2.13M |
| 1/8/2026 | $67.20 | $68.20 | $67.00 | $67.60 | 3.84M |
| 1/7/2026 | $65.50 | $67.00 | $65.50 | $66.70 | 1.91M |
| 1/6/2026 | $65.10 | $65.70 | $65.10 | $65.30 | 2.20M |
| 1/5/2026 | $64.20 | $65.00 | $64.10 | $64.60 | 1.74M |
| 1/2/2026 | $64.10 | $64.50 | $64.00 | $64.00 | 867,989 |
| 12/31/2025 | $64.10 | $64.70 | $63.60 | $63.60 | 1.42M |
| 12/30/2025 | $64.20 | $64.50 | $63.80 | $64.10 | 1.08M |
| 12/29/2025 | $64.00 | $64.60 | $63.80 | $64.30 | 1.39M |
| 12/26/2025 | $64.20 | $64.20 | $63.60 | $63.60 | 1.97M |
| 12/24/2025 | $64.70 | $65.10 | $64.10 | $64.10 | 1.46M |
| 12/23/2025 | $64.90 | $64.90 | $64.10 | $64.20 | 2.12M |
| 12/22/2025 | $65.30 | $65.80 | $64.60 | $64.90 | 1.74M |
| 12/19/2025 | $65.10 | $65.60 | $64.40 | $64.50 | 4.97M |
| 12/18/2025 | $65.50 | $66.10 | $65.10 | $65.10 | 5.54M |
| 12/17/2025 | $68.20 | $68.40 | $65.40 | $65.40 | 8.39M |
| 12/16/2025 | $71.10 | $72.00 | $69.40 | $69.40 | 4.86M |
| 12/15/2025 | $70.80 | $72.00 | $70.70 | $71.50 | 1.44M |
| 12/12/2025 | $70.80 | $71.20 | $70.10 | $70.80 | 1.01M |
| 12/11/2025 | $70.30 | $71.30 | $70.30 | $70.80 | 1.11M |
| 12/10/2025 | $70.10 | $70.90 | $70.10 | $70.30 | 945,359 |
| 12/9/2025 | $70.20 | $70.80 | $69.50 | $70.30 | 1.75M |
| 12/8/2025 | $71.30 | $71.90 | $70.30 | $70.60 | 3.05M |
| 12/5/2025 | $72.50 | $72.80 | $71.40 | $72.80 | 2.57M |
| 12/4/2025 | $74.00 | $74.00 | $71.10 | $72.00 | 3.51M |
| 12/3/2025 | $71.70 | $73.80 | $71.50 | $73.50 | 3.96M |
| 12/2/2025 | $70.50 | $71.90 | $70.00 | $71.40 | 2.41M |
| 12/1/2025 | $67.60 | $70.60 | $67.60 | $70.50 | 4.54M |
| 11/28/2025 | $67.90 | $68.80 | $67.30 | $68.20 | 3.51M |
| 11/27/2025 | $67.30 | $67.80 | $66.80 | $67.80 | 3.13M |
| 11/26/2025 | $67.50 | $67.50 | $66.30 | $67.30 | 2.34M |
| 11/25/2025 | $65.90 | $67.20 | $65.60 | $67.00 | 7.54M |
| 11/24/2025 | $64.00 | $66.20 | $63.60 | $66.20 | 6.64M |
| 11/21/2025 | $61.20 | $63.00 | $61.10 | $62.90 | 3.57M |
| 11/20/2025 | $60.00 | $61.20 | $59.80 | $61.00 | 3.37M |
| 11/19/2025 | $60.00 | $60.40 | $59.50 | $59.50 | 2.08M |
| 11/18/2025 | $60.80 | $60.90 | $59.80 | $59.80 | 3.05M |
| 11/17/2025 | $61.20 | $61.30 | $60.60 | $60.90 | 2.11M |
| 11/14/2025 | $61.50 | $61.90 | $61.00 | $61.20 | 912,560 |
| 11/13/2025 | $61.70 | $61.90 | $61.20 | $61.20 | 1.08M |
| 11/12/2025 | $61.50 | $61.90 | $61.50 | $61.70 | 821,792 |
| 11/11/2025 | $61.50 | $61.60 | $61.20 | $61.40 | 1.16M |
| 11/10/2025 | $62.10 | $62.10 | $61.30 | $61.40 | 964,992 |
| 11/7/2025 | $62.40 | $62.60 | $62.00 | $62.10 | 529,388 |
| 11/6/2025 | $61.90 | $62.50 | $61.50 | $62.20 | 655,655 |
| 11/5/2025 | $61.30 | $61.60 | $60.70 | $61.30 | 900,111 |
| 11/4/2025 | $62.50 | $62.60 | $61.30 | $61.30 | 1.21M |
| 11/3/2025 | $62.80 | $62.80 | $62.40 | $62.50 | 685,766 |
| 10/31/2025 | $63.50 | $63.50 | $62.80 | $62.80 | 1.41M |
| 10/30/2025 | $62.70 | $63.40 | $62.50 | $63.40 | 1.60M |
| 10/29/2025 | $62.40 | $62.90 | $62.20 | $62.50 | 1.38M |
| 10/28/2025 | $62.70 | $62.70 | $61.80 | $61.90 | 964,368 |
| 10/27/2025 | $63.30 | $63.30 | $61.80 | $61.80 | 1.20M |
| 10/23/2025 | $62.60 | $63.30 | $62.60 | $62.70 | 530,501 |
| 10/22/2025 | $62.50 | $63.20 | $62.30 | $62.70 | 782,282 |
| 10/21/2025 | $62.50 | $62.80 | $62.10 | $62.30 | 1.20M |
| 10/20/2025 | $63.70 | $63.70 | $62.10 | $62.10 | 1.72M |
| 10/17/2025 | $63.00 | $64.10 | $63.00 | $63.70 | 2.18M |