6153.TW6153.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.75 | $16.00 | $15.65 | $15.95 | 2.97M |
| 1/14/2026 | $15.55 | $15.85 | $15.40 | $15.70 | 3.06M |
| 1/13/2026 | $15.80 | $15.80 | $15.30 | $15.35 | 1.93M |
| 1/12/2026 | $15.25 | $15.80 | $15.20 | $15.65 | 4.64M |
| 1/9/2026 | $15.15 | $15.25 | $14.75 | $15.10 | 3.37M |
| 1/8/2026 | $16.05 | $16.05 | $15.10 | $15.10 | 4.34M |
| 1/7/2026 | $15.90 | $16.15 | $15.65 | $16.05 | 6.95M |
| 1/6/2026 | $14.60 | $15.80 | $14.60 | $15.75 | 5.89M |
| 1/5/2026 | $15.15 | $15.25 | $14.55 | $14.55 | 5.30M |
| 1/2/2026 | $15.15 | $15.30 | $15.05 | $15.05 | 1.36M |
| 12/31/2025 | $15.20 | $15.50 | $15.00 | $15.00 | 2.94M |
| 12/30/2025 | $15.55 | $15.55 | $15.10 | $15.20 | 2.57M |
| 12/29/2025 | $15.65 | $16.40 | $15.50 | $15.50 | 5.17M |
| 12/26/2025 | $15.40 | $15.80 | $15.40 | $15.65 | 2.37M |
| 12/24/2025 | $15.45 | $15.85 | $15.35 | $15.35 | 2.17M |
| 12/23/2025 | $15.60 | $15.95 | $15.25 | $15.40 | 3.03M |
| 12/22/2025 | $15.20 | $15.60 | $15.15 | $15.55 | 2.48M |
| 12/19/2025 | $15.10 | $15.35 | $15.00 | $15.00 | 1.91M |
| 12/18/2025 | $14.90 | $15.25 | $14.90 | $14.95 | 2.09M |
| 12/17/2025 | $15.15 | $15.35 | $14.90 | $14.95 | 2.03M |
| 12/16/2025 | $15.50 | $15.60 | $15.00 | $15.05 | 2.78M |
| 12/15/2025 | $15.20 | $15.80 | $15.20 | $15.65 | 1.67M |
| 12/12/2025 | $15.20 | $15.65 | $15.00 | $15.50 | 2.95M |
| 12/11/2025 | $15.75 | $15.95 | $15.05 | $15.05 | 3.37M |
| 12/10/2025 | $15.70 | $15.85 | $15.35 | $15.35 | 2.42M |
| 12/9/2025 | $15.95 | $15.95 | $15.20 | $15.80 | 6.89M |
| 12/8/2025 | $16.65 | $16.80 | $16.30 | $16.50 | 3.40M |
| 12/5/2025 | $16.50 | $16.60 | $16.10 | $16.45 | 4.09M |
| 12/4/2025 | $16.30 | $16.40 | $16.15 | $16.35 | 3.17M |
| 12/3/2025 | $16.05 | $16.55 | $15.90 | $16.25 | 4.89M |
| 12/2/2025 | $16.30 | $16.40 | $15.90 | $15.90 | 4.08M |
| 12/1/2025 | $16.20 | $16.30 | $16.00 | $16.15 | 3.31M |
| 11/28/2025 | $15.80 | $16.20 | $15.60 | $16.10 | 7.39M |
| 11/27/2025 | $15.35 | $15.80 | $15.30 | $15.75 | 5.54M |
| 11/26/2025 | $14.80 | $15.60 | $14.80 | $15.20 | 5.49M |
| 11/25/2025 | $14.35 | $14.80 | $14.35 | $14.60 | 2.32M |
| 11/24/2025 | $14.30 | $14.40 | $14.00 | $14.15 | 1.53M |
| 11/21/2025 | $14.50 | $14.50 | $14.00 | $14.10 | 2.88M |
| 11/20/2025 | $14.35 | $14.75 | $14.25 | $14.70 | 2.96M |
| 11/19/2025 | $14.55 | $14.70 | $13.90 | $14.10 | 4.45M |
| 11/18/2025 | $14.65 | $14.95 | $14.30 | $14.40 | 3.00M |
| 11/17/2025 | $15.40 | $15.40 | $14.70 | $14.70 | 2.48M |
| 11/14/2025 | $15.50 | $15.75 | $15.20 | $15.25 | 2.62M |
| 11/13/2025 | $15.75 | $15.85 | $15.25 | $15.80 | 5.90M |
| 11/12/2025 | $14.40 | $15.40 | $14.40 | $15.35 | 5.52M |
| 11/11/2025 | $14.15 | $14.55 | $14.15 | $14.40 | 1.86M |
| 11/10/2025 | $14.40 | $14.40 | $14.00 | $14.05 | 3.20M |
| 11/7/2025 | $14.95 | $14.95 | $14.30 | $14.40 | 3.45M |
| 11/6/2025 | $14.85 | $15.05 | $14.70 | $14.95 | 2.14M |
| 11/5/2025 | $14.30 | $14.85 | $14.00 | $14.80 | 3.46M |
| 11/4/2025 | $15.10 | $15.25 | $14.45 | $14.45 | 2.69M |
| 11/3/2025 | $14.90 | $15.30 | $14.75 | $15.00 | 1.67M |
| 10/31/2025 | $15.35 | $15.45 | $14.85 | $14.85 | 2.89M |
| 10/30/2025 | $15.85 | $15.85 | $15.05 | $15.25 | 4.15M |
| 10/29/2025 | $15.50 | $16.10 | $15.40 | $15.75 | 4.96M |
| 10/28/2025 | $15.60 | $15.60 | $15.20 | $15.40 | 2.16M |
| 10/27/2025 | $16.20 | $16.30 | $15.40 | $15.45 | 5.19M |
| 10/23/2025 | $16.40 | $16.65 | $15.85 | $15.90 | 7.64M |
| 10/22/2025 | $15.55 | $16.90 | $15.40 | $16.65 | 14.86M |
| 10/21/2025 | $15.45 | $16.35 | $15.45 | $15.55 | 7.70M |
| 10/20/2025 | $14.55 | $15.35 | $14.55 | $15.25 | 5.51M |
| 10/17/2025 | $14.40 | $14.80 | $14.35 | $14.35 | 1.73M |