6196.TW6196.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $300.50 | $315.00 | $297.00 | $305.50 | 7.24M |
| 1/14/2026 | $299.00 | $309.00 | $286.50 | $297.00 | 7.28M |
| 1/13/2026 | $285.00 | $295.00 | $281.00 | $292.50 | 6.67M |
| 1/12/2026 | $278.50 | $280.00 | $266.00 | $272.50 | 2.76M |
| 1/9/2026 | $287.00 | $287.00 | $276.00 | $276.00 | 2.20M |
| 1/8/2026 | $300.00 | $300.00 | $284.50 | $287.00 | 4.10M |
| 1/7/2026 | $300.00 | $310.00 | $293.00 | $304.50 | 6.12M |
| 1/6/2026 | $284.50 | $301.50 | $283.50 | $296.00 | 7.06M |
| 1/5/2026 | $279.00 | $281.50 | $270.50 | $279.50 | 4.29M |
| 1/2/2026 | $276.00 | $283.50 | $274.50 | $276.00 | 2.13M |
| 12/31/2025 | $275.00 | $279.50 | $271.00 | $275.00 | 2.34M |
| 12/30/2025 | $269.50 | $277.00 | $267.00 | $273.50 | 1.67M |
| 12/29/2025 | $276.50 | $281.50 | $270.00 | $271.50 | 2.56M |
| 12/26/2025 | $272.50 | $278.50 | $270.50 | $274.50 | 2.30M |
| 12/24/2025 | $274.00 | $275.00 | $270.00 | $272.50 | 2.31M |
| 12/23/2025 | $277.50 | $279.00 | $271.00 | $271.50 | 2.96M |
| 12/22/2025 | $279.00 | $282.50 | $270.00 | $274.50 | 4.90M |
| 12/19/2025 | $264.00 | $272.00 | $261.50 | $272.00 | 4.76M |
| 12/18/2025 | $261.00 | $262.00 | $256.00 | $257.50 | 3.23M |
| 12/17/2025 | $259.50 | $275.50 | $257.50 | $260.50 | 8.63M |
| 12/16/2025 | $251.00 | $261.00 | $248.00 | $256.00 | 4.57M |
| 12/15/2025 | $249.00 | $264.00 | $246.50 | $254.00 | 4.12M |
| 12/12/2025 | $247.00 | $258.00 | $245.50 | $257.00 | 4.31M |
| 12/11/2025 | $244.00 | $251.00 | $243.50 | $245.00 | 3.59M |
| 12/10/2025 | $237.00 | $241.50 | $233.50 | $238.50 | 1.19M |
| 12/9/2025 | $231.00 | $240.50 | $231.00 | $237.00 | 1.88M |
| 12/8/2025 | $227.00 | $233.00 | $226.00 | $231.00 | 853,736 |
| 12/5/2025 | $227.50 | $230.00 | $225.00 | $227.00 | 492,246 |
| 12/4/2025 | $230.00 | $231.00 | $227.00 | $227.00 | 574,347 |
| 12/3/2025 | $232.00 | $232.00 | $228.00 | $230.00 | 1.02M |
| 12/2/2025 | $234.50 | $235.00 | $228.00 | $228.50 | 812,218 |
| 12/1/2025 | $234.50 | $238.00 | $229.00 | $232.00 | 767,881 |
| 11/28/2025 | $232.00 | $237.00 | $231.00 | $235.00 | 842,494 |
| 11/27/2025 | $238.00 | $247.50 | $230.00 | $231.50 | 2.46M |
| 11/26/2025 | $235.00 | $241.00 | $230.50 | $234.50 | 1.50M |
| 11/25/2025 | $223.00 | $229.00 | $219.50 | $227.00 | 2.55M |
| 11/24/2025 | $224.00 | $224.00 | $219.00 | $221.50 | 1.20M |
| 11/21/2025 | $221.00 | $227.50 | $218.50 | $220.50 | 1.55M |
| 11/20/2025 | $229.00 | $231.00 | $222.00 | $225.00 | 2.51M |
| 11/19/2025 | $221.50 | $225.00 | $218.50 | $220.50 | 2.45M |
| 11/18/2025 | $231.50 | $233.00 | $219.50 | $220.50 | 2.30M |
| 11/17/2025 | $238.00 | $239.00 | $231.50 | $234.50 | 613,544 |
| 11/14/2025 | $239.50 | $241.50 | $235.50 | $236.00 | 890,831 |
| 11/13/2025 | $241.00 | $248.00 | $240.50 | $245.00 | 1.40M |
| 11/12/2025 | $232.50 | $238.50 | $232.50 | $237.00 | 781,038 |
| 11/11/2025 | $230.00 | $232.50 | $227.00 | $232.50 | 857,879 |
| 11/10/2025 | $246.00 | $246.00 | $226.50 | $228.00 | 1.82M |
| 11/7/2025 | $242.50 | $245.00 | $240.00 | $242.50 | 740,422 |
| 11/6/2025 | $254.50 | $259.00 | $242.00 | $243.50 | 2.13M |
| 11/5/2025 | $244.00 | $248.00 | $237.00 | $248.00 | 1.16M |
| 11/4/2025 | $252.50 | $254.50 | $244.00 | $248.00 | 1.40M |
| 11/3/2025 | $248.00 | $252.50 | $248.00 | $252.50 | 1.48M |
| 10/31/2025 | $240.00 | $252.00 | $238.50 | $246.00 | 2.19M |
| 10/30/2025 | $236.50 | $239.50 | $236.50 | $238.00 | 859,056 |
| 10/29/2025 | $233.50 | $239.50 | $233.50 | $236.00 | 726,656 |
| 10/28/2025 | $236.00 | $236.00 | $231.00 | $232.50 | 614,694 |
| 10/27/2025 | $230.00 | $238.00 | $226.00 | $237.00 | 2.25M |
| 10/23/2025 | $225.00 | $229.50 | $224.00 | $225.50 | 1.51M |
| 10/22/2025 | $236.50 | $236.50 | $228.00 | $228.00 | 1.58M |
| 10/21/2025 | $238.50 | $239.00 | $234.50 | $236.00 | 910,034 |
| 10/20/2025 | $239.00 | $239.00 | $233.50 | $235.50 | 1.16M |
| 10/17/2025 | $244.50 | $248.00 | $235.50 | $239.00 | 3.26M |