6197.TW6197.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $149.00 | $149.50 | $148.50 | $149.50 | 23,000 |
| 1/14/2026 | $147.50 | $150.00 | $146.50 | $149.00 | 973,617 |
| 1/13/2026 | $151.00 | $151.50 | $146.00 | $146.50 | 1.47M |
| 1/12/2026 | $152.00 | $153.50 | $148.00 | $149.00 | 1.68M |
| 1/9/2026 | $150.00 | $150.00 | $146.50 | $148.50 | 1.09M |
| 1/8/2026 | $150.00 | $151.50 | $146.50 | $148.00 | 2.55M |
| 1/7/2026 | $152.50 | $153.50 | $146.50 | $150.00 | 3.88M |
| 1/6/2026 | $157.50 | $158.00 | $149.00 | $150.00 | 3.86M |
| 1/5/2026 | $162.00 | $162.50 | $155.50 | $158.50 | 8.57M |
| 1/2/2026 | $152.50 | $152.50 | $152.50 | $152.50 | 2.04M |
| 12/31/2025 | $138.50 | $140.00 | $137.50 | $139.00 | 1.30M |
| 12/30/2025 | $138.00 | $138.50 | $136.50 | $138.00 | 1.16M |
| 12/29/2025 | $138.50 | $139.50 | $135.50 | $138.50 | 1.44M |
| 12/26/2025 | $137.50 | $138.50 | $136.00 | $138.50 | 1.01M |
| 12/24/2025 | $140.00 | $140.00 | $135.50 | $136.50 | 1.21M |
| 12/23/2025 | $141.50 | $141.50 | $137.50 | $139.00 | 586,100 |
| 12/22/2025 | $136.50 | $141.00 | $136.00 | $140.00 | 912,072 |
| 12/19/2025 | $132.00 | $136.00 | $132.00 | $135.00 | 722,137 |
| 12/18/2025 | $130.00 | $132.00 | $130.00 | $131.50 | 400,317 |
| 12/17/2025 | $132.00 | $134.00 | $130.50 | $131.00 | 651,750 |
| 12/16/2025 | $129.00 | $131.50 | $129.00 | $131.50 | 403,076 |
| 12/15/2025 | $127.00 | $131.50 | $127.00 | $130.50 | 485,642 |
| 12/12/2025 | $131.50 | $132.00 | $130.00 | $130.00 | 510,279 |
| 12/11/2025 | $131.50 | $132.00 | $130.00 | $130.00 | 673,199 |
| 12/10/2025 | $130.50 | $131.50 | $130.00 | $131.00 | 481,637 |
| 12/9/2025 | $130.50 | $131.00 | $128.50 | $129.50 | 948,822 |
| 12/8/2025 | $131.00 | $133.00 | $128.50 | $130.00 | 2.42M |
| 12/5/2025 | $138.00 | $139.50 | $137.00 | $138.50 | 539,624 |
| 12/4/2025 | $140.00 | $141.00 | $138.00 | $138.50 | 395,206 |
| 12/3/2025 | $139.50 | $141.00 | $139.00 | $140.00 | 254,375 |
| 12/2/2025 | $141.00 | $141.00 | $138.00 | $138.00 | 456,706 |
| 12/1/2025 | $143.50 | $143.50 | $139.50 | $139.50 | 464,843 |
| 11/28/2025 | $143.00 | $144.00 | $141.50 | $143.50 | 402,795 |
| 11/27/2025 | $144.50 | $145.00 | $142.00 | $142.50 | 487,852 |
| 11/26/2025 | $140.00 | $144.00 | $140.00 | $143.50 | 662,086 |
| 11/25/2025 | $141.50 | $142.00 | $139.00 | $139.50 | 463,806 |
| 11/24/2025 | $138.00 | $140.00 | $137.50 | $140.00 | 597,178 |
| 11/21/2025 | $137.50 | $139.50 | $135.50 | $136.50 | 674,135 |
| 11/20/2025 | $143.00 | $144.00 | $140.50 | $141.50 | 551,261 |
| 11/19/2025 | $139.00 | $139.00 | $137.00 | $137.00 | 472,338 |
| 11/18/2025 | $141.00 | $141.50 | $136.50 | $138.00 | 909,555 |
| 11/17/2025 | $142.00 | $142.50 | $139.50 | $140.00 | 854,149 |
| 11/14/2025 | $142.50 | $144.00 | $141.50 | $142.00 | 761,426 |
| 11/13/2025 | $145.00 | $146.50 | $143.50 | $146.00 | 686,798 |
| 11/12/2025 | $145.50 | $147.00 | $145.00 | $145.00 | 714,015 |
| 11/11/2025 | $146.00 | $148.00 | $143.50 | $145.00 | 996,044 |
| 11/10/2025 | $148.00 | $148.50 | $142.50 | $143.00 | 1.57M |
| 11/7/2025 | $148.00 | $150.00 | $147.00 | $147.00 | 1.85M |
| 11/6/2025 | $155.00 | $157.00 | $151.00 | $151.00 | 2.05M |
| 11/5/2025 | $160.00 | $160.00 | $151.50 | $154.50 | 5.47M |
| 11/4/2025 | $173.00 | $173.00 | $166.00 | $168.00 | 1.98M |
| 11/3/2025 | $168.00 | $171.50 | $167.50 | $171.50 | 1.62M |
| 10/31/2025 | $166.50 | $168.50 | $166.00 | $167.50 | 773,765 |
| 10/30/2025 | $170.50 | $170.50 | $165.50 | $166.50 | 1.18M |
| 10/29/2025 | $172.00 | $173.00 | $169.00 | $169.00 | 2.65M |
| 10/28/2025 | $164.50 | $170.00 | $164.50 | $169.50 | 2.07M |
| 10/27/2025 | $165.00 | $167.00 | $163.00 | $166.00 | 1.09M |
| 10/23/2025 | $165.00 | $165.00 | $162.00 | $162.50 | 1.04M |
| 10/22/2025 | $167.00 | $167.00 | $165.00 | $165.00 | 976,677 |
| 10/21/2025 | $168.50 | $171.50 | $167.00 | $167.50 | 3.70M |
| 10/20/2025 | $166.00 | $168.50 | $165.00 | $166.00 | 1.80M |
| 10/17/2025 | $168.00 | $168.00 | $164.00 | $164.50 | 1.67M |