6024.TW6024.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $51.70 | $51.90 | $51.60 | $51.90 | 153,717 |
| 1/15/2026 | $52.00 | $52.00 | $51.50 | $51.70 | 140,541 |
| 1/14/2026 | $52.00 | $52.10 | $51.70 | $51.80 | 165,989 |
| 1/13/2026 | $51.40 | $52.00 | $51.40 | $52.00 | 300,698 |
| 1/12/2026 | $52.20 | $52.50 | $51.70 | $51.80 | 290,124 |
| 1/9/2026 | $52.60 | $52.70 | $50.70 | $52.20 | 466,145 |
| 1/8/2026 | $51.60 | $52.60 | $51.20 | $52.10 | 1.00M |
| 1/7/2026 | $51.90 | $51.90 | $51.30 | $51.30 | 181,448 |
| 1/6/2026 | $51.20 | $51.60 | $50.70 | $51.50 | 374,889 |
| 1/5/2026 | $51.00 | $51.10 | $50.60 | $50.70 | 342,565 |
| 1/2/2026 | $51.00 | $51.20 | $51.00 | $51.00 | 270,431 |
| 12/31/2025 | $51.10 | $51.30 | $51.00 | $51.00 | 303,686 |
| 12/30/2025 | $51.30 | $51.40 | $51.20 | $51.20 | 142,214 |
| 12/29/2025 | $51.40 | $51.50 | $51.40 | $51.50 | 125,696 |
| 12/26/2025 | $51.60 | $51.60 | $51.30 | $51.40 | 202,070 |
| 12/24/2025 | $52.10 | $52.10 | $51.50 | $51.60 | 220,823 |
| 12/23/2025 | $51.40 | $52.10 | $51.40 | $51.90 | 356,454 |
| 12/22/2025 | $51.50 | $51.80 | $51.50 | $51.70 | 255,341 |
| 12/19/2025 | $50.90 | $51.50 | $50.90 | $51.40 | 193,168 |
| 12/18/2025 | $51.20 | $51.30 | $50.90 | $51.20 | 179,117 |
| 12/17/2025 | $51.20 | $51.40 | $51.10 | $51.40 | 357,251 |
| 12/16/2025 | $51.30 | $51.50 | $51.00 | $51.20 | 310,448 |
| 12/15/2025 | $51.10 | $51.70 | $51.10 | $51.40 | 413,624 |
| 12/12/2025 | $50.50 | $51.50 | $50.50 | $51.30 | 759,590 |
| 12/11/2025 | $50.80 | $50.80 | $50.40 | $50.40 | 282,143 |
| 12/10/2025 | $50.50 | $50.80 | $50.30 | $50.70 | 308,209 |
| 12/9/2025 | $50.20 | $50.80 | $50.20 | $50.60 | 591,890 |
| 12/8/2025 | $49.95 | $50.30 | $49.95 | $50.00 | 418,099 |
| 12/5/2025 | $50.00 | $50.10 | $49.90 | $50.10 | 168,466 |
| 12/4/2025 | $49.90 | $50.10 | $49.90 | $50.00 | 123,862 |
| 12/3/2025 | $49.85 | $49.95 | $49.75 | $49.90 | 157,681 |
| 12/2/2025 | $49.85 | $49.95 | $49.80 | $49.85 | 79,080 |
| 12/1/2025 | $49.85 | $50.20 | $49.70 | $49.95 | 380,391 |
| 11/28/2025 | $49.95 | $50.00 | $49.70 | $49.90 | 187,779 |
| 11/27/2025 | $49.60 | $49.95 | $49.60 | $49.95 | 207,186 |
| 11/26/2025 | $49.45 | $49.70 | $49.40 | $49.70 | 220,404 |
| 11/25/2025 | $49.00 | $49.25 | $48.90 | $49.25 | 164,837 |
| 11/24/2025 | $49.00 | $49.30 | $48.50 | $49.00 | 437,140 |
| 11/21/2025 | $48.90 | $49.15 | $48.50 | $48.75 | 346,337 |
| 11/20/2025 | $48.85 | $49.30 | $48.85 | $49.20 | 113,787 |
| 11/19/2025 | $48.70 | $48.95 | $48.70 | $48.80 | 124,255 |
| 11/18/2025 | $49.40 | $49.40 | $48.70 | $48.75 | 505,389 |
| 11/17/2025 | $50.00 | $50.00 | $49.55 | $49.55 | 280,155 |
| 11/14/2025 | $49.70 | $50.20 | $49.70 | $50.00 | 190,635 |
| 11/13/2025 | $50.30 | $50.40 | $50.00 | $50.00 | 216,851 |
| 11/12/2025 | $50.00 | $50.30 | $49.95 | $50.20 | 315,682 |
| 11/11/2025 | $50.10 | $50.30 | $49.90 | $50.10 | 293,714 |
| 11/10/2025 | $50.40 | $50.40 | $49.90 | $50.00 | 328,706 |
| 11/7/2025 | $49.75 | $50.10 | $49.65 | $49.70 | 249,901 |
| 11/6/2025 | $49.80 | $50.10 | $49.70 | $50.00 | 285,892 |
| 11/5/2025 | $50.00 | $50.00 | $49.50 | $49.80 | 200,482 |
| 11/4/2025 | $49.70 | $50.30 | $49.70 | $50.30 | 868,674 |
| 11/3/2025 | $49.55 | $49.85 | $49.55 | $49.70 | 178,648 |
| 10/31/2025 | $49.40 | $49.70 | $49.40 | $49.50 | 173,414 |
| 10/30/2025 | $49.70 | $49.80 | $49.40 | $49.40 | 134,072 |
| 10/29/2025 | $49.60 | $49.70 | $49.45 | $49.55 | 99,369 |
| 10/28/2025 | $49.70 | $49.80 | $49.55 | $49.60 | 119,645 |
| 10/27/2025 | $50.00 | $50.10 | $49.45 | $49.70 | 332,817 |
| 10/23/2025 | $49.40 | $49.80 | $49.40 | $49.80 | 377,906 |
| 10/22/2025 | $49.25 | $49.45 | $49.25 | $49.35 | 125,197 |
| 10/21/2025 | $49.10 | $49.35 | $49.10 | $49.20 | 152,382 |
| 10/20/2025 | $49.25 | $49.30 | $49.05 | $49.10 | 116,062 |