6202.TW6202.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $38.45 | $38.80 | $38.15 | $38.55 | 473,904 |
| 1/15/2026 | $39.10 | $39.10 | $38.20 | $38.40 | 529,492 |
| 1/14/2026 | $38.15 | $39.25 | $38.10 | $38.90 | 627,562 |
| 1/13/2026 | $39.10 | $39.10 | $37.80 | $38.10 | 434,007 |
| 1/12/2026 | $38.65 | $38.70 | $38.20 | $38.65 | 435,765 |
| 1/9/2026 | $39.20 | $39.20 | $37.90 | $38.40 | 900,787 |
| 1/8/2026 | $39.00 | $39.70 | $38.55 | $39.20 | 1.73M |
| 1/7/2026 | $37.40 | $38.80 | $37.40 | $38.65 | 1.01M |
| 1/6/2026 | $36.80 | $37.50 | $36.60 | $37.30 | 448,099 |
| 1/5/2026 | $37.65 | $37.70 | $36.65 | $36.80 | 574,120 |
| 1/2/2026 | $37.10 | $38.00 | $37.10 | $37.50 | 592,020 |
| 12/31/2025 | $36.90 | $37.20 | $36.70 | $37.15 | 266,921 |
| 12/30/2025 | $36.90 | $36.90 | $36.35 | $36.80 | 359,396 |
| 12/29/2025 | $37.15 | $37.30 | $36.70 | $36.90 | 387,570 |
| 12/26/2025 | $37.70 | $37.90 | $37.05 | $37.15 | 478,608 |
| 12/24/2025 | $38.10 | $38.45 | $37.75 | $37.75 | 297,078 |
| 12/23/2025 | $37.90 | $38.20 | $37.80 | $37.90 | 214,755 |
| 12/22/2025 | $37.60 | $37.95 | $37.55 | $37.85 | 268,087 |
| 12/19/2025 | $37.30 | $37.55 | $37.15 | $37.35 | 266,892 |
| 12/18/2025 | $38.00 | $38.00 | $37.25 | $37.30 | 458,403 |
| 12/17/2025 | $38.00 | $38.80 | $38.00 | $38.10 | 458,367 |
| 12/16/2025 | $37.90 | $38.55 | $37.70 | $37.90 | 329,194 |
| 12/15/2025 | $38.10 | $38.70 | $37.60 | $38.40 | 365,113 |
| 12/12/2025 | $38.45 | $38.70 | $38.05 | $38.15 | 425,846 |
| 12/11/2025 | $38.00 | $38.50 | $37.75 | $38.20 | 262,961 |
| 12/10/2025 | $38.25 | $38.25 | $37.75 | $37.75 | 209,050 |
| 12/9/2025 | $38.40 | $38.45 | $38.00 | $38.20 | 187,096 |
| 12/8/2025 | $38.00 | $38.45 | $38.00 | $38.40 | 318,520 |
| 12/5/2025 | $38.10 | $38.35 | $37.75 | $38.00 | 307,060 |
| 12/4/2025 | $38.20 | $38.35 | $37.95 | $38.05 | 291,791 |
| 12/3/2025 | $37.95 | $38.15 | $37.85 | $37.95 | 239,228 |
| 12/2/2025 | $38.45 | $38.45 | $37.60 | $37.60 | 234,559 |
| 12/1/2025 | $37.65 | $38.05 | $37.55 | $38.00 | 176,415 |
| 11/28/2025 | $37.30 | $38.00 | $37.30 | $37.95 | 213,770 |
| 11/27/2025 | $37.45 | $37.70 | $37.10 | $37.30 | 189,255 |
| 11/26/2025 | $36.60 | $37.60 | $36.60 | $37.45 | 456,758 |
| 11/25/2025 | $36.65 | $36.85 | $36.20 | $36.60 | 382,141 |
| 11/24/2025 | $36.45 | $37.00 | $36.00 | $36.45 | 540,180 |
| 11/21/2025 | $36.85 | $37.00 | $36.00 | $36.40 | 463,159 |
| 11/20/2025 | $36.70 | $37.35 | $36.70 | $37.25 | 412,442 |
| 11/19/2025 | $36.70 | $36.90 | $35.80 | $36.20 | 707,260 |
| 11/18/2025 | $37.50 | $37.50 | $36.60 | $36.70 | 653,659 |
| 11/17/2025 | $38.25 | $38.25 | $37.50 | $37.50 | 433,086 |
| 11/14/2025 | $38.75 | $39.00 | $38.10 | $38.10 | 566,570 |
| 11/13/2025 | $39.00 | $39.50 | $38.85 | $39.25 | 631,558 |
| 11/12/2025 | $38.25 | $39.00 | $38.15 | $38.95 | 670,477 |
| 11/11/2025 | $38.65 | $38.90 | $38.20 | $38.25 | 616,366 |
| 11/10/2025 | $37.50 | $38.20 | $37.00 | $37.85 | 576,225 |
| 11/7/2025 | $37.95 | $38.00 | $37.30 | $37.50 | 519,167 |
| 11/6/2025 | $37.75 | $38.00 | $37.10 | $38.00 | 723,233 |
| 11/5/2025 | $37.50 | $37.55 | $36.85 | $37.55 | 818,740 |
| 11/4/2025 | $39.20 | $39.20 | $37.90 | $37.90 | 1.74M |
| 11/3/2025 | $40.45 | $40.45 | $39.05 | $39.15 | 1.44M |
| 10/31/2025 | $41.20 | $41.80 | $40.30 | $40.50 | 743,936 |
| 10/30/2025 | $41.95 | $41.95 | $40.60 | $41.20 | 1.24M |
| 10/29/2025 | $42.25 | $42.70 | $41.85 | $42.00 | 1.46M |
| 10/28/2025 | $41.65 | $42.75 | $41.05 | $42.10 | 1.85M |
| 10/27/2025 | $41.25 | $41.65 | $41.10 | $41.50 | 730,014 |
| 10/23/2025 | $41.55 | $41.55 | $40.40 | $40.80 | 444,969 |
| 10/22/2025 | $41.00 | $41.40 | $40.70 | $41.25 | 498,180 |
| 10/21/2025 | $41.00 | $41.65 | $40.90 | $40.90 | 558,898 |
| 10/20/2025 | $41.05 | $41.05 | $40.10 | $40.70 | 868,679 |