6139.TW6139.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $614.00 | $632.00 | $605.00 | $606.00 | 6.23M |
| 1/14/2026 | $608.00 | $622.00 | $606.00 | $610.00 | 8.09M |
| 1/13/2026 | $596.00 | $617.00 | $592.00 | $602.00 | 11.29M |
| 1/12/2026 | $609.00 | $616.00 | $574.00 | $579.00 | 10.67M |
| 1/9/2026 | $595.00 | $602.00 | $578.00 | $601.00 | 3.93M |
| 1/8/2026 | $590.00 | $614.00 | $590.00 | $590.00 | 4.87M |
| 1/7/2026 | $606.00 | $608.00 | $588.00 | $595.00 | 4.17M |
| 1/6/2026 | $597.00 | $605.00 | $586.00 | $603.00 | 5.61M |
| 1/5/2026 | $577.00 | $608.00 | $576.00 | $595.00 | 8.14M |
| 1/2/2026 | $554.00 | $578.00 | $552.00 | $565.00 | 5.93M |
| 12/31/2025 | $553.00 | $556.00 | $543.00 | $552.00 | 3.47M |
| 12/30/2025 | $545.00 | $560.00 | $540.00 | $548.00 | 5.11M |
| 12/29/2025 | $565.00 | $565.00 | $541.00 | $545.00 | 10.32M |
| 12/26/2025 | $568.00 | $594.00 | $554.00 | $589.00 | 6.54M |
| 12/24/2025 | $587.00 | $587.00 | $560.00 | $563.00 | 4.55M |
| 12/23/2025 | $571.00 | $583.00 | $571.00 | $579.00 | 3.80M |
| 12/22/2025 | $612.00 | $613.00 | $560.00 | $566.00 | 9.34M |
| 12/19/2025 | $598.00 | $606.00 | $586.00 | $604.00 | 4.36M |
| 12/18/2025 | $587.00 | $593.00 | $568.00 | $584.00 | 5.16M |
| 12/17/2025 | $610.00 | $619.00 | $586.00 | $589.00 | 9.23M |
| 12/16/2025 | $590.00 | $600.00 | $572.00 | $597.00 | 8.94M |
| 12/15/2025 | $540.00 | $596.00 | $540.00 | $590.00 | 9.04M |
| 12/12/2025 | $543.00 | $572.00 | $539.00 | $559.00 | 9.75M |
| 12/11/2025 | $520.00 | $552.00 | $519.00 | $528.00 | 9.92M |
| 12/10/2025 | $497.00 | $515.00 | $492.50 | $508.00 | 7.01M |
| 12/9/2025 | $480.50 | $501.00 | $480.50 | $491.50 | 7.73M |
| 12/8/2025 | $471.50 | $487.00 | $470.50 | $480.00 | 5.86M |
| 12/5/2025 | $458.00 | $467.00 | $452.50 | $466.00 | 2.82M |
| 12/4/2025 | $467.00 | $468.50 | $457.50 | $457.50 | 2.89M |
| 12/3/2025 | $445.00 | $466.00 | $444.00 | $465.50 | 6.24M |
| 12/2/2025 | $442.00 | $449.00 | $439.00 | $439.50 | 2.50M |
| 12/1/2025 | $456.00 | $457.50 | $439.00 | $440.50 | 3.82M |
| 11/28/2025 | $447.00 | $457.00 | $445.00 | $455.50 | 2.86M |
| 11/27/2025 | $455.00 | $456.50 | $442.00 | $447.00 | 2.73M |
| 11/26/2025 | $446.50 | $456.00 | $444.00 | $449.00 | 3.27M |
| 11/25/2025 | $447.00 | $451.00 | $441.00 | $441.00 | 3.31M |
| 11/24/2025 | $440.50 | $451.50 | $434.00 | $439.50 | 4.65M |
| 11/21/2025 | $448.00 | $453.00 | $433.00 | $435.00 | 4.72M |
| 11/20/2025 | $445.00 | $460.00 | $442.00 | $458.50 | 7.72M |
| 11/19/2025 | $418.00 | $437.50 | $417.50 | $428.50 | 6.65M |
| 11/18/2025 | $416.50 | $427.00 | $408.50 | $414.50 | 4.45M |
| 11/17/2025 | $423.50 | $427.50 | $413.50 | $419.50 | 2.84M |
| 11/14/2025 | $409.50 | $429.50 | $408.00 | $418.50 | 4.83M |
| 11/13/2025 | $409.00 | $424.50 | $406.00 | $415.50 | 4.57M |
| 11/12/2025 | $407.00 | $412.00 | $395.50 | $410.00 | 6.81M |
| 11/11/2025 | $431.00 | $436.00 | $407.00 | $407.00 | 9.16M |
| 11/10/2025 | $474.00 | $474.00 | $431.00 | $431.00 | 11.78M |
| 11/7/2025 | $476.50 | $485.00 | $469.50 | $474.00 | 4.88M |
| 11/6/2025 | $474.00 | $485.00 | $468.00 | $480.00 | 4.41M |
| 11/5/2025 | $444.00 | $469.50 | $443.00 | $469.00 | 3.83M |
| 11/4/2025 | $467.00 | $473.00 | $457.50 | $458.00 | 3.65M |
| 11/3/2025 | $486.00 | $488.00 | $467.00 | $467.00 | 4.97M |
| 10/31/2025 | $469.00 | $494.00 | $469.00 | $478.50 | 8.70M |
| 10/30/2025 | $458.50 | $473.00 | $455.00 | $463.00 | 7.14M |
| 10/29/2025 | $443.00 | $469.50 | $436.50 | $456.50 | 10.66M |
| 10/28/2025 | $428.50 | $442.50 | $414.00 | $438.50 | 5.85M |
| 10/27/2025 | $427.50 | $431.50 | $422.00 | $424.50 | 2.51M |
| 10/23/2025 | $426.00 | $428.00 | $420.00 | $420.50 | 2.56M |
| 10/22/2025 | $432.00 | $435.00 | $426.00 | $430.00 | 2.78M |
| 10/21/2025 | $432.00 | $438.50 | $428.00 | $433.00 | 3.66M |
| 10/20/2025 | $432.00 | $435.00 | $422.00 | $428.00 | 4.60M |
| 10/17/2025 | $433.00 | $442.50 | $420.50 | $429.00 | 13.47M |