6214.TW6214.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $118.50 | $118.50 | $117.50 | $118.00 | 211,483 |
| 1/14/2026 | $117.50 | $119.50 | $117.00 | $118.50 | 537,736 |
| 1/13/2026 | $119.50 | $119.50 | $117.00 | $117.00 | 599,759 |
| 1/12/2026 | $117.50 | $119.00 | $117.50 | $118.50 | 975,916 |
| 1/9/2026 | $116.50 | $116.50 | $115.00 | $116.50 | 434,562 |
| 1/8/2026 | $116.00 | $116.50 | $115.50 | $116.00 | 568,347 |
| 1/7/2026 | $115.50 | $116.50 | $115.00 | $115.50 | 582,888 |
| 1/6/2026 | $116.50 | $116.50 | $115.00 | $115.50 | 832,619 |
| 1/5/2026 | $118.00 | $118.00 | $115.00 | $116.50 | 1.33M |
| 1/2/2026 | $118.00 | $119.00 | $117.50 | $118.00 | 770,049 |
| 12/31/2025 | $120.00 | $120.00 | $118.00 | $118.00 | 1.25M |
| 12/30/2025 | $122.50 | $122.50 | $119.00 | $120.00 | 1.10M |
| 12/29/2025 | $124.50 | $126.50 | $122.00 | $122.00 | 1.22M |
| 12/26/2025 | $128.00 | $128.00 | $123.00 | $123.00 | 851,997 |
| 12/24/2025 | $129.50 | $129.50 | $126.50 | $128.00 | 873,811 |
| 12/23/2025 | $129.50 | $132.00 | $127.50 | $127.50 | 2.01M |
| 12/22/2025 | $122.00 | $130.00 | $122.00 | $129.50 | 2.94M |
| 12/19/2025 | $118.50 | $123.00 | $118.50 | $122.00 | 1.54M |
| 12/18/2025 | $118.00 | $118.50 | $116.00 | $118.00 | 529,275 |
| 12/17/2025 | $118.00 | $119.50 | $117.00 | $118.00 | 630,539 |
| 12/16/2025 | $119.00 | $119.00 | $117.00 | $118.00 | 742,890 |
| 12/15/2025 | $120.50 | $121.00 | $118.50 | $119.00 | 573,408 |
| 12/12/2025 | $122.00 | $122.50 | $120.50 | $121.50 | 535,038 |
| 12/11/2025 | $121.50 | $123.00 | $120.50 | $120.50 | 589,639 |
| 12/10/2025 | $122.50 | $122.50 | $120.50 | $121.00 | 442,729 |
| 12/9/2025 | $121.50 | $123.00 | $121.50 | $122.50 | 343,512 |
| 12/8/2025 | $120.50 | $122.00 | $119.50 | $122.00 | 401,988 |
| 12/5/2025 | $123.00 | $123.00 | $120.00 | $120.50 | 456,075 |
| 12/4/2025 | $123.50 | $124.50 | $121.50 | $122.50 | 500,105 |
| 12/3/2025 | $122.00 | $124.50 | $122.00 | $124.00 | 900,078 |
| 12/2/2025 | $120.00 | $121.50 | $120.00 | $121.00 | 362,642 |
| 12/1/2025 | $121.00 | $122.00 | $119.50 | $119.50 | 389,456 |
| 11/28/2025 | $121.50 | $122.00 | $119.50 | $120.50 | 751,885 |
| 11/27/2025 | $121.50 | $122.50 | $120.50 | $122.00 | 493,208 |
| 11/26/2025 | $120.50 | $122.00 | $120.50 | $122.00 | 396,874 |
| 11/25/2025 | $120.50 | $121.00 | $119.50 | $120.50 | 348,941 |
| 11/24/2025 | $118.50 | $120.50 | $118.50 | $120.50 | 399,328 |
| 11/21/2025 | $120.00 | $120.50 | $117.50 | $118.00 | 503,558 |
| 11/20/2025 | $118.00 | $121.50 | $117.50 | $121.00 | 891,633 |
| 11/19/2025 | $120.00 | $120.50 | $116.50 | $116.50 | 647,780 |
| 11/18/2025 | $119.00 | $120.50 | $118.00 | $119.50 | 1.12M |
| 11/17/2025 | $122.00 | $122.50 | $119.50 | $119.50 | 1.11M |
| 11/14/2025 | $125.00 | $125.50 | $122.50 | $122.50 | 1.12M |
| 11/13/2025 | $129.00 | $129.00 | $126.00 | $126.00 | 714,015 |
| 11/12/2025 | $127.00 | $128.50 | $127.00 | $128.00 | 579,013 |
| 11/11/2025 | $125.50 | $130.00 | $125.00 | $127.50 | 1.07M |
| 11/10/2025 | $128.00 | $128.50 | $124.50 | $125.50 | 1.43M |
| 11/7/2025 | $127.50 | $130.00 | $127.00 | $128.50 | 800,757 |
| 11/6/2025 | $126.50 | $128.50 | $126.50 | $128.00 | 649,716 |
| 11/5/2025 | $126.50 | $127.00 | $125.00 | $126.50 | 843,773 |
| 11/4/2025 | $128.50 | $129.50 | $127.50 | $128.00 | 880,800 |
| 11/3/2025 | $128.00 | $131.00 | $124.50 | $128.50 | 1.85M |
| 10/31/2025 | $129.50 | $130.50 | $128.00 | $129.50 | 1.81M |
| 10/30/2025 | $130.00 | $130.00 | $127.50 | $128.50 | 1.33M |
| 10/29/2025 | $132.00 | $132.00 | $128.50 | $130.00 | 2.11M |
| 10/28/2025 | $133.50 | $133.50 | $131.00 | $132.00 | 1.76M |
| 10/27/2025 | $132.00 | $135.00 | $131.00 | $135.00 | 4.81M |
| 10/23/2025 | $128.00 | $130.50 | $128.00 | $130.50 | 939,574 |
| 10/22/2025 | $132.50 | $132.50 | $129.00 | $130.00 | 1.70M |
| 10/21/2025 | $132.00 | $134.50 | $132.00 | $133.50 | 4.62M |
| 10/20/2025 | $128.00 | $132.00 | $127.00 | $131.50 | 1.48M |
| 10/17/2025 | $130.00 | $130.50 | $127.00 | $128.00 | 1.83M |