6189.TW6189.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.20 | $45.25 | $44.65 | $45.25 | 356,653 |
| 1/14/2026 | $44.05 | $45.30 | $44.05 | $45.20 | 812,100 |
| 1/13/2026 | $44.45 | $44.50 | $43.90 | $44.00 | 415,055 |
| 1/12/2026 | $44.35 | $44.70 | $44.10 | $44.45 | 412,002 |
| 1/9/2026 | $45.00 | $45.00 | $43.75 | $44.35 | 753,275 |
| 1/8/2026 | $44.55 | $45.75 | $44.40 | $44.95 | 1.12M |
| 1/7/2026 | $44.00 | $44.70 | $43.95 | $44.60 | 680,495 |
| 1/6/2026 | $43.80 | $44.45 | $43.40 | $44.25 | 542,280 |
| 1/5/2026 | $44.50 | $44.50 | $43.75 | $43.75 | 755,047 |
| 1/2/2026 | $44.65 | $45.35 | $44.40 | $44.40 | 438,990 |
| 12/31/2025 | $44.55 | $45.00 | $44.50 | $44.60 | 285,664 |
| 12/30/2025 | $44.70 | $44.70 | $44.25 | $44.65 | 283,899 |
| 12/29/2025 | $44.90 | $45.35 | $44.65 | $45.00 | 356,338 |
| 12/26/2025 | $46.10 | $46.10 | $44.30 | $44.90 | 606,345 |
| 12/24/2025 | $45.60 | $46.10 | $45.60 | $45.85 | 318,122 |
| 12/23/2025 | $46.00 | $46.10 | $45.30 | $45.60 | 376,802 |
| 12/22/2025 | $45.25 | $46.15 | $45.20 | $46.00 | 527,276 |
| 12/19/2025 | $45.05 | $45.35 | $44.90 | $45.20 | 309,959 |
| 12/18/2025 | $44.50 | $45.15 | $44.35 | $45.15 | 309,084 |
| 12/17/2025 | $44.50 | $45.35 | $44.45 | $44.50 | 404,698 |
| 12/16/2025 | $44.50 | $44.55 | $44.00 | $44.45 | 476,605 |
| 12/15/2025 | $44.50 | $44.80 | $44.10 | $44.70 | 267,938 |
| 12/12/2025 | $44.80 | $45.35 | $44.45 | $44.55 | 391,328 |
| 12/11/2025 | $45.00 | $45.40 | $44.50 | $44.75 | 496,664 |
| 12/10/2025 | $45.25 | $45.70 | $45.25 | $45.25 | 226,373 |
| 12/9/2025 | $45.60 | $46.10 | $45.40 | $45.40 | 504,790 |
| 12/8/2025 | $45.40 | $45.70 | $45.10 | $45.70 | 266,931 |
| 12/5/2025 | $46.00 | $46.05 | $45.25 | $45.40 | 386,575 |
| 12/4/2025 | $46.15 | $46.40 | $45.95 | $46.15 | 167,423 |
| 12/3/2025 | $45.95 | $46.35 | $45.95 | $46.15 | 287,797 |
| 12/2/2025 | $46.30 | $46.35 | $45.65 | $45.90 | 564,464 |
| 12/1/2025 | $46.15 | $46.50 | $45.60 | $46.00 | 534,730 |
| 11/28/2025 | $46.85 | $46.85 | $46.00 | $46.50 | 442,589 |
| 11/27/2025 | $44.65 | $46.60 | $44.65 | $46.55 | 854,521 |
| 11/26/2025 | $44.65 | $45.00 | $44.50 | $45.00 | 467,596 |
| 11/25/2025 | $44.60 | $44.90 | $44.20 | $44.60 | 454,905 |
| 11/24/2025 | $43.70 | $44.10 | $43.10 | $44.10 | 5.81M |
| 11/21/2025 | $42.00 | $43.80 | $42.00 | $42.75 | 1.12M |
| 11/20/2025 | $42.95 | $43.65 | $42.85 | $43.15 | 1.07M |
| 11/19/2025 | $43.35 | $43.40 | $41.90 | $42.75 | 1.65M |
| 11/18/2025 | $44.55 | $44.55 | $43.25 | $43.35 | 1.31M |
| 11/17/2025 | $45.10 | $45.10 | $44.00 | $44.55 | 1.16M |
| 11/14/2025 | $45.80 | $46.50 | $45.00 | $45.10 | 860,888 |
| 11/13/2025 | $45.05 | $46.20 | $44.90 | $45.90 | 864,534 |
| 11/12/2025 | $44.10 | $45.30 | $44.00 | $45.05 | 1.10M |
| 11/11/2025 | $45.30 | $45.70 | $44.80 | $44.95 | 889,306 |
| 11/10/2025 | $45.90 | $45.90 | $45.05 | $45.10 | 851,701 |
| 11/7/2025 | $46.90 | $46.90 | $45.90 | $46.10 | 527,716 |
| 11/6/2025 | $46.45 | $47.20 | $46.20 | $46.90 | 566,601 |
| 11/5/2025 | $46.30 | $46.30 | $45.50 | $46.25 | 543,289 |
| 11/4/2025 | $47.50 | $47.60 | $46.25 | $46.55 | 973,493 |
| 11/3/2025 | $47.50 | $48.20 | $47.15 | $47.55 | 703,515 |
| 10/31/2025 | $48.90 | $48.90 | $47.50 | $47.50 | 815,703 |
| 10/30/2025 | $48.90 | $49.20 | $48.55 | $48.80 | 293,748 |
| 10/29/2025 | $49.00 | $49.30 | $48.85 | $48.95 | 407,563 |
| 10/28/2025 | $49.30 | $49.60 | $48.80 | $48.85 | 363,021 |
| 10/27/2025 | $48.90 | $49.35 | $48.45 | $49.05 | 523,714 |
| 10/23/2025 | $48.40 | $48.85 | $48.40 | $48.75 | 252,528 |
| 10/22/2025 | $48.00 | $49.50 | $48.00 | $48.70 | 681,415 |
| 10/21/2025 | $48.15 | $48.60 | $47.90 | $47.90 | 504,562 |
| 10/20/2025 | $48.60 | $48.70 | $47.85 | $47.95 | 452,258 |
| 10/17/2025 | $49.10 | $49.70 | $48.55 | $48.60 | 549,661 |