6206.TW6206.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $95.90 | $96.60 | $95.00 | $95.50 | 1.69M |
| 1/14/2026 | $94.40 | $95.60 | $93.70 | $94.90 | 689,726 |
| 1/13/2026 | $95.50 | $95.80 | $93.00 | $93.70 | 671,781 |
| 1/12/2026 | $91.90 | $94.50 | $91.90 | $94.30 | 1.03M |
| 1/9/2026 | $90.90 | $91.50 | $90.20 | $91.30 | 327,420 |
| 1/8/2026 | $91.10 | $92.30 | $90.60 | $90.60 | 529,485 |
| 1/7/2026 | $91.00 | $91.50 | $90.20 | $91.00 | 877,340 |
| 1/6/2026 | $91.20 | $91.20 | $90.10 | $90.60 | 776,811 |
| 1/5/2026 | $91.10 | $91.50 | $90.10 | $91.20 | 761,496 |
| 1/2/2026 | $91.80 | $92.70 | $91.00 | $91.10 | 1.16M |
| 12/31/2025 | $91.00 | $91.80 | $90.30 | $91.80 | 1.15M |
| 12/30/2025 | $91.80 | $91.80 | $89.80 | $90.90 | 1.50M |
| 12/29/2025 | $91.00 | $91.70 | $90.00 | $91.60 | 1.49M |
| 12/26/2025 | $92.50 | $92.50 | $89.80 | $90.90 | 1.47M |
| 12/24/2025 | $93.10 | $93.70 | $90.80 | $92.00 | 1.16M |
| 12/23/2025 | $93.10 | $94.10 | $92.50 | $92.80 | 270,175 |
| 12/22/2025 | $93.00 | $93.50 | $91.90 | $93.10 | 379,560 |
| 12/19/2025 | $90.40 | $92.70 | $89.80 | $91.80 | 733,454 |
| 12/18/2025 | $90.40 | $90.40 | $89.30 | $90.10 | 282,774 |
| 12/17/2025 | $90.00 | $91.80 | $89.60 | $90.50 | 798,168 |
| 12/16/2025 | $89.50 | $89.80 | $88.20 | $89.80 | 643,604 |
| 12/15/2025 | $89.60 | $90.80 | $88.90 | $90.00 | 559,488 |
| 12/12/2025 | $90.30 | $91.20 | $89.80 | $89.80 | 370,675 |
| 12/11/2025 | $91.10 | $91.20 | $89.60 | $90.00 | 644,185 |
| 12/10/2025 | $90.90 | $91.90 | $90.70 | $91.10 | 338,810 |
| 12/9/2025 | $93.40 | $93.40 | $90.10 | $91.00 | 1.61M |
| 12/8/2025 | $95.60 | $95.60 | $94.80 | $95.10 | 212,523 |
| 12/5/2025 | $95.60 | $96.00 | $94.70 | $94.70 | 207,145 |
| 12/4/2025 | $95.40 | $96.40 | $95.30 | $95.30 | 280,088 |
| 12/3/2025 | $94.00 | $95.80 | $94.00 | $94.80 | 321,346 |
| 12/2/2025 | $95.70 | $95.70 | $93.80 | $93.80 | 448,168 |
| 12/1/2025 | $97.40 | $97.40 | $94.90 | $95.00 | 563,128 |
| 11/28/2025 | $96.10 | $96.70 | $95.70 | $96.10 | 332,498 |
| 11/27/2025 | $95.70 | $96.90 | $95.70 | $96.10 | 517,209 |
| 11/26/2025 | $95.00 | $95.80 | $95.00 | $95.30 | 394,281 |
| 11/25/2025 | $93.80 | $95.50 | $93.80 | $94.60 | 347,881 |
| 11/24/2025 | $94.30 | $94.30 | $92.60 | $93.00 | 287,976 |
| 11/21/2025 | $93.20 | $93.50 | $91.70 | $92.80 | 588,062 |
| 11/20/2025 | $94.70 | $95.70 | $93.60 | $93.90 | 493,522 |
| 11/19/2025 | $93.20 | $93.80 | $92.70 | $93.00 | 539,076 |
| 11/18/2025 | $96.50 | $96.90 | $92.70 | $92.80 | 1.57M |
| 11/17/2025 | $100.00 | $100.00 | $95.50 | $96.00 | 1.64M |
| 11/14/2025 | $100.00 | $101.50 | $99.70 | $99.70 | 859,913 |
| 11/13/2025 | $102.50 | $102.50 | $100.00 | $101.00 | 910,024 |
| 11/12/2025 | $102.00 | $103.50 | $102.00 | $102.00 | 436,533 |
| 11/11/2025 | $103.00 | $103.00 | $101.00 | $102.00 | 1.90M |
| 11/10/2025 | $109.00 | $109.00 | $104.50 | $105.00 | 1.43M |
| 11/7/2025 | $110.00 | $110.00 | $107.00 | $108.50 | 2.04M |
| 11/6/2025 | $114.50 | $114.50 | $111.50 | $111.50 | 3.15M |
| 11/5/2025 | $106.00 | $112.00 | $105.50 | $111.50 | 2.82M |
| 11/4/2025 | $108.50 | $108.50 | $104.00 | $105.00 | 749,366 |
| 11/3/2025 | $106.50 | $109.00 | $106.50 | $107.50 | 370,778 |
| 10/31/2025 | $106.50 | $107.50 | $106.00 | $106.50 | 258,721 |
| 10/30/2025 | $109.00 | $109.50 | $106.50 | $106.50 | 596,984 |
| 10/29/2025 | $109.00 | $110.50 | $108.50 | $108.50 | 933,467 |
| 10/28/2025 | $109.00 | $109.50 | $108.00 | $108.50 | 599,231 |
| 10/27/2025 | $109.00 | $110.00 | $108.00 | $108.00 | 449,526 |
| 10/23/2025 | $108.00 | $108.50 | $107.00 | $108.50 | 362,497 |
| 10/22/2025 | $107.00 | $109.00 | $107.00 | $108.50 | 441,765 |
| 10/21/2025 | $107.00 | $109.00 | $107.00 | $107.50 | 704,085 |
| 10/20/2025 | $108.00 | $108.00 | $106.50 | $106.50 | 672,749 |
| 10/17/2025 | $106.00 | $108.50 | $106.00 | $107.50 | 464,800 |