6166.TW6166.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $64.10 | $64.10 | $62.20 | $63.00 | 343,336 |
| 1/14/2026 | $62.00 | $63.90 | $62.00 | $63.30 | 825,405 |
| 1/13/2026 | $61.80 | $62.10 | $61.10 | $61.50 | 425,758 |
| 1/12/2026 | $60.80 | $61.40 | $60.70 | $61.10 | 482,584 |
| 1/9/2026 | $60.70 | $61.30 | $59.50 | $60.50 | 965,201 |
| 1/8/2026 | $65.20 | $65.20 | $60.60 | $60.70 | 3.05M |
| 1/7/2026 | $67.00 | $68.80 | $67.00 | $67.30 | 1.50M |
| 1/6/2026 | $64.90 | $67.10 | $64.90 | $66.10 | 1.13M |
| 1/5/2026 | $63.20 | $64.80 | $62.80 | $63.50 | 601,074 |
| 1/2/2026 | $63.10 | $64.20 | $63.00 | $63.50 | 208,603 |
| 12/31/2025 | $63.50 | $64.00 | $63.20 | $63.20 | 260,647 |
| 12/30/2025 | $65.30 | $65.30 | $63.20 | $63.70 | 316,109 |
| 12/29/2025 | $64.30 | $65.40 | $64.30 | $64.90 | 239,608 |
| 12/26/2025 | $65.00 | $65.00 | $63.50 | $64.70 | 249,139 |
| 12/24/2025 | $65.00 | $65.30 | $64.40 | $64.40 | 273,019 |
| 12/23/2025 | $66.50 | $66.50 | $64.80 | $64.90 | 339,088 |
| 12/22/2025 | $65.40 | $65.90 | $64.20 | $65.60 | 423,370 |
| 12/19/2025 | $66.60 | $66.60 | $64.30 | $65.10 | 596,063 |
| 12/18/2025 | $66.40 | $66.70 | $65.30 | $65.80 | 487,460 |
| 12/17/2025 | $66.60 | $67.10 | $66.10 | $66.10 | 420,734 |
| 12/16/2025 | $65.90 | $66.40 | $65.20 | $66.40 | 500,536 |
| 12/15/2025 | $66.00 | $66.40 | $65.20 | $65.90 | 490,906 |
| 12/12/2025 | $67.40 | $68.30 | $66.40 | $66.40 | 839,440 |
| 12/11/2025 | $67.40 | $67.40 | $66.00 | $66.70 | 799,701 |
| 12/10/2025 | $65.40 | $66.70 | $65.40 | $66.50 | 684,870 |
| 12/9/2025 | $67.00 | $67.10 | $65.10 | $65.40 | 914,129 |
| 12/8/2025 | $66.00 | $67.50 | $66.00 | $67.10 | 1.11M |
| 12/5/2025 | $66.90 | $68.10 | $65.30 | $65.60 | 2.70M |
| 12/4/2025 | $65.20 | $68.20 | $64.70 | $65.20 | 2.25M |
| 12/3/2025 | $62.90 | $64.50 | $62.80 | $64.00 | 1.01M |
| 12/2/2025 | $62.00 | $62.70 | $61.60 | $62.20 | 468,492 |
| 12/1/2025 | $62.00 | $62.60 | $61.70 | $61.90 | 307,967 |
| 11/28/2025 | $61.00 | $62.30 | $61.00 | $62.30 | 367,986 |
| 11/27/2025 | $61.50 | $61.80 | $60.90 | $61.80 | 443,404 |
| 11/26/2025 | $58.20 | $61.40 | $58.20 | $61.20 | 1.35M |
| 11/25/2025 | $57.50 | $58.60 | $56.90 | $58.20 | 879,572 |
| 11/24/2025 | $54.70 | $57.30 | $54.10 | $57.30 | 2.42M |
| 11/21/2025 | $55.30 | $56.10 | $53.60 | $54.70 | 865,092 |
| 11/20/2025 | $57.10 | $57.30 | $55.70 | $56.50 | 520,883 |
| 11/19/2025 | $55.20 | $55.90 | $54.80 | $55.90 | 715,500 |
| 11/18/2025 | $56.10 | $56.30 | $55.20 | $55.80 | 556,437 |
| 11/17/2025 | $57.00 | $57.00 | $55.50 | $55.80 | 717,222 |
| 11/14/2025 | $56.90 | $57.50 | $56.40 | $56.80 | 502,305 |
| 11/13/2025 | $59.60 | $59.60 | $57.50 | $58.10 | 504,857 |
| 11/12/2025 | $58.60 | $59.60 | $58.50 | $58.80 | 330,068 |
| 11/11/2025 | $58.50 | $60.10 | $58.50 | $58.70 | 375,368 |
| 11/10/2025 | $60.30 | $61.00 | $58.50 | $58.50 | 435,694 |
| 11/7/2025 | $60.50 | $61.10 | $59.80 | $60.20 | 971,403 |
| 11/6/2025 | $57.30 | $58.60 | $56.60 | $58.00 | 463,906 |
| 11/5/2025 | $56.60 | $57.20 | $55.30 | $56.80 | 452,252 |
| 11/4/2025 | $59.20 | $59.20 | $56.40 | $56.60 | 936,800 |
| 11/3/2025 | $59.40 | $59.60 | $58.60 | $59.30 | 281,990 |
| 10/31/2025 | $60.20 | $60.60 | $59.30 | $59.30 | 320,648 |
| 10/30/2025 | $61.00 | $61.00 | $59.50 | $59.90 | 300,363 |
| 10/29/2025 | $60.50 | $61.50 | $60.50 | $60.80 | 360,243 |
| 10/28/2025 | $60.90 | $60.90 | $59.80 | $60.10 | 176,664 |
| 10/27/2025 | $60.80 | $60.80 | $59.90 | $60.50 | 185,368 |
| 10/23/2025 | $61.10 | $61.10 | $59.80 | $60.30 | 159,573 |
| 10/22/2025 | $60.40 | $61.10 | $59.20 | $60.80 | 206,715 |
| 10/21/2025 | $59.90 | $60.80 | $59.60 | $60.00 | 443,443 |
| 10/20/2025 | $58.80 | $59.30 | $58.30 | $59.30 | 325,705 |
| 10/17/2025 | $59.20 | $59.20 | $58.20 | $58.80 | 358,740 |