6005.TW6005.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.35 | $27.60 | $27.10 | $27.35 | 12.07M |
| 1/14/2026 | $27.00 | $27.35 | $26.85 | $27.35 | 9.59M |
| 1/13/2026 | $26.80 | $27.40 | $26.40 | $27.00 | 12.80M |
| 1/12/2026 | $27.00 | $27.05 | $26.55 | $26.65 | 7.33M |
| 1/9/2026 | $27.15 | $27.20 | $26.05 | $26.80 | 16.41M |
| 1/8/2026 | $25.35 | $27.40 | $25.35 | $27.10 | 44.29M |
| 1/7/2026 | $24.90 | $25.25 | $24.85 | $25.25 | 13.14M |
| 1/6/2026 | $24.25 | $24.90 | $24.25 | $24.75 | 16.99M |
| 1/5/2026 | $24.00 | $24.30 | $23.95 | $24.10 | 10.58M |
| 1/2/2026 | $24.10 | $24.10 | $23.85 | $23.85 | 4.84M |
| 12/31/2025 | $24.00 | $24.15 | $23.90 | $23.95 | 6.24M |
| 12/30/2025 | $24.00 | $24.10 | $23.85 | $23.90 | 4.37M |
| 12/29/2025 | $24.10 | $24.20 | $23.95 | $24.00 | 7.51M |
| 12/26/2025 | $24.20 | $24.25 | $24.05 | $24.05 | 13.26M |
| 12/24/2025 | $24.50 | $24.50 | $24.20 | $24.20 | 12.69M |
| 12/23/2025 | $24.50 | $24.60 | $24.30 | $24.35 | 10.90M |
| 12/22/2025 | $24.95 | $25.05 | $24.50 | $24.50 | 15.02M |
| 12/19/2025 | $24.90 | $25.15 | $24.70 | $24.85 | 12.57M |
| 12/18/2025 | $24.30 | $24.80 | $24.25 | $24.75 | 14.39M |
| 12/17/2025 | $24.95 | $25.10 | $24.05 | $24.15 | 23.45M |
| 12/16/2025 | $25.05 | $25.15 | $24.80 | $24.80 | 9.29M |
| 12/15/2025 | $24.75 | $25.10 | $24.60 | $25.10 | 5.54M |
| 12/12/2025 | $24.95 | $25.05 | $24.80 | $24.80 | 2.14M |
| 12/11/2025 | $25.10 | $25.10 | $24.75 | $24.85 | 4.08M |
| 12/10/2025 | $25.30 | $25.35 | $24.90 | $24.95 | 3.45M |
| 12/9/2025 | $25.05 | $25.45 | $25.05 | $25.25 | 6.85M |
| 12/8/2025 | $24.90 | $25.05 | $24.75 | $24.90 | 2.23M |
| 12/5/2025 | $25.40 | $25.40 | $24.80 | $24.90 | 5.51M |
| 12/4/2025 | $25.05 | $25.40 | $25.05 | $25.40 | 3.03M |
| 12/3/2025 | $25.40 | $25.40 | $24.95 | $25.15 | 2.98M |
| 12/2/2025 | $25.05 | $25.25 | $24.90 | $25.25 | 3.51M |
| 12/1/2025 | $25.40 | $25.65 | $24.85 | $25.10 | 5.56M |
| 11/28/2025 | $25.30 | $25.45 | $25.25 | $25.40 | 3.46M |
| 11/27/2025 | $25.25 | $25.40 | $24.95 | $25.25 | 4.73M |
| 11/26/2025 | $25.20 | $25.40 | $25.05 | $25.30 | 4.24M |
| 11/25/2025 | $25.15 | $25.20 | $24.90 | $25.20 | 4.88M |
| 11/24/2025 | $24.75 | $25.05 | $24.55 | $25.05 | 4.79M |
| 11/21/2025 | $24.80 | $25.05 | $24.60 | $24.70 | 6.09M |
| 11/20/2025 | $24.50 | $25.20 | $24.40 | $25.10 | 9.17M |
| 11/19/2025 | $24.25 | $24.45 | $24.10 | $24.35 | 3.26M |
| 11/18/2025 | $24.50 | $24.60 | $24.00 | $24.10 | 6.54M |
| 11/17/2025 | $24.95 | $24.95 | $24.50 | $24.60 | 4.91M |
| 11/14/2025 | $24.60 | $25.30 | $24.45 | $24.80 | 13.07M |
| 11/13/2025 | $24.75 | $24.80 | $24.65 | $24.70 | 2.15M |
| 11/12/2025 | $24.45 | $24.80 | $24.45 | $24.65 | 5.33M |
| 11/11/2025 | $24.75 | $24.75 | $24.30 | $24.30 | 3.89M |
| 11/10/2025 | $24.35 | $24.75 | $24.10 | $24.65 | 6.57M |
| 11/7/2025 | $24.40 | $24.75 | $24.35 | $24.40 | 4.43M |
| 11/6/2025 | $24.30 | $24.50 | $24.20 | $24.30 | 3.31M |
| 11/5/2025 | $24.30 | $24.30 | $24.00 | $24.10 | 5.44M |
| 11/4/2025 | $24.60 | $24.90 | $24.35 | $24.40 | 3.08M |
| 11/3/2025 | $24.55 | $24.65 | $24.40 | $24.50 | 2.55M |
| 10/31/2025 | $24.65 | $24.75 | $24.25 | $24.45 | 4.83M |
| 10/30/2025 | $25.05 | $25.15 | $24.40 | $24.65 | 8.56M |
| 10/29/2025 | $25.20 | $25.40 | $25.10 | $25.10 | 3.17M |
| 10/28/2025 | $25.30 | $25.40 | $25.15 | $25.15 | 2.63M |
| 10/27/2025 | $25.30 | $25.35 | $24.95 | $25.30 | 5.60M |
| 10/23/2025 | $25.10 | $25.10 | $24.80 | $25.05 | 5.35M |
| 10/22/2025 | $25.10 | $25.35 | $25.05 | $25.25 | 4.72M |
| 10/21/2025 | $25.00 | $25.35 | $25.00 | $25.15 | 5.75M |
| 10/20/2025 | $24.85 | $25.15 | $24.45 | $25.10 | 8.61M |
| 10/17/2025 | $24.60 | $24.90 | $24.60 | $24.85 | 4.46M |