6235.TW6235.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $62.50 | $62.90 | $61.40 | $62.90 | 700,206 |
| 1/14/2026 | $62.20 | $63.00 | $62.00 | $62.50 | 694,322 |
| 1/13/2026 | $63.40 | $63.40 | $61.00 | $61.80 | 818,291 |
| 1/12/2026 | $62.70 | $63.50 | $62.60 | $63.10 | 595,404 |
| 1/9/2026 | $62.00 | $62.90 | $60.50 | $62.60 | 852,814 |
| 1/8/2026 | $62.70 | $62.70 | $61.40 | $61.40 | 733,049 |
| 1/7/2026 | $62.90 | $62.90 | $61.90 | $62.70 | 730,516 |
| 1/6/2026 | $63.50 | $63.50 | $62.20 | $62.30 | 720,449 |
| 1/5/2026 | $63.70 | $64.00 | $62.30 | $62.90 | 803,499 |
| 1/2/2026 | $62.50 | $63.90 | $62.50 | $62.80 | 597,960 |
| 12/31/2025 | $63.80 | $63.80 | $62.00 | $62.50 | 513,534 |
| 12/30/2025 | $64.30 | $64.30 | $62.60 | $63.00 | 779,987 |
| 12/29/2025 | $65.60 | $66.20 | $64.20 | $64.30 | 1.48M |
| 12/26/2025 | $63.70 | $65.20 | $63.00 | $65.00 | 1.87M |
| 12/24/2025 | $62.40 | $63.80 | $62.40 | $63.00 | 1.95M |
| 12/23/2025 | $63.30 | $63.40 | $61.40 | $61.70 | 1.77M |
| 12/22/2025 | $61.20 | $62.20 | $61.00 | $62.20 | 1.27M |
| 12/19/2025 | $58.70 | $60.60 | $58.70 | $60.60 | 1.11M |
| 12/18/2025 | $59.60 | $59.60 | $58.30 | $58.40 | 394,882 |
| 12/17/2025 | $59.40 | $60.30 | $59.00 | $59.00 | 808,205 |
| 12/16/2025 | $58.70 | $59.80 | $57.80 | $58.60 | 607,289 |
| 12/15/2025 | $58.10 | $59.50 | $57.70 | $58.90 | 462,992 |
| 12/12/2025 | $59.40 | $59.70 | $58.60 | $58.70 | 352,632 |
| 12/11/2025 | $58.80 | $59.90 | $58.60 | $58.80 | 510,482 |
| 12/10/2025 | $59.30 | $59.40 | $58.50 | $58.50 | 858,041 |
| 12/9/2025 | $59.60 | $59.60 | $58.70 | $58.70 | 539,302 |
| 12/8/2025 | $59.70 | $59.90 | $58.70 | $59.10 | 425,573 |
| 12/5/2025 | $60.20 | $60.60 | $59.40 | $59.40 | 404,179 |
| 12/4/2025 | $60.40 | $61.10 | $60.00 | $60.20 | 570,064 |
| 12/3/2025 | $60.90 | $61.50 | $59.80 | $59.80 | 1.15M |
| 12/2/2025 | $60.00 | $60.10 | $59.00 | $59.00 | 391,736 |
| 12/1/2025 | $60.40 | $60.70 | $59.50 | $59.60 | 409,181 |
| 11/28/2025 | $60.50 | $60.60 | $59.80 | $60.30 | 468,628 |
| 11/27/2025 | $61.00 | $61.50 | $59.70 | $59.90 | 747,046 |
| 11/26/2025 | $60.00 | $60.90 | $59.70 | $60.60 | 816,867 |
| 11/25/2025 | $58.90 | $59.20 | $58.30 | $59.00 | 445,866 |
| 11/24/2025 | $57.90 | $58.30 | $57.60 | $58.00 | 510,376 |
| 11/21/2025 | $57.40 | $58.70 | $57.20 | $57.30 | 920,007 |
| 11/20/2025 | $58.80 | $59.30 | $58.50 | $59.00 | 815,610 |
| 11/19/2025 | $57.60 | $58.30 | $57.00 | $57.60 | 1.07M |
| 11/18/2025 | $59.10 | $59.60 | $57.30 | $57.70 | 1.96M |
| 11/17/2025 | $61.70 | $61.90 | $58.90 | $59.10 | 3.20M |
| 11/14/2025 | $65.60 | $65.60 | $62.10 | $62.10 | 6.50M |
| 11/13/2025 | $69.00 | $69.20 | $67.10 | $69.00 | 1.34M |
| 11/12/2025 | $68.40 | $69.50 | $68.30 | $68.50 | 1.08M |
| 11/11/2025 | $66.90 | $68.70 | $66.60 | $68.00 | 1.16M |
| 11/10/2025 | $67.00 | $67.40 | $66.10 | $67.20 | 801,501 |
| 11/7/2025 | $67.90 | $67.90 | $66.80 | $67.00 | 1.13M |
| 11/6/2025 | $68.50 | $68.80 | $66.90 | $68.50 | 1.91M |
| 11/5/2025 | $66.80 | $68.40 | $66.30 | $68.40 | 1.80M |
| 11/4/2025 | $72.80 | $72.80 | $68.00 | $68.20 | 4.23M |
| 11/3/2025 | $71.50 | $74.40 | $71.50 | $72.30 | 5.73M |
| 10/31/2025 | $70.20 | $71.70 | $69.50 | $70.80 | 1.81M |
| 10/30/2025 | $71.10 | $71.40 | $69.20 | $69.80 | 2.69M |
| 10/29/2025 | $72.40 | $72.90 | $70.30 | $71.00 | 2.84M |
| 10/28/2025 | $74.00 | $76.30 | $72.10 | $72.10 | 7.29M |
| 10/27/2025 | $72.70 | $74.50 | $71.60 | $72.90 | 3.27M |
| 10/23/2025 | $72.00 | $72.90 | $71.00 | $71.70 | 1.35M |
| 10/22/2025 | $74.00 | $74.00 | $71.40 | $72.00 | 3.60M |
| 10/21/2025 | $72.00 | $74.80 | $72.00 | $74.00 | 7.22M |
| 10/20/2025 | $70.90 | $72.30 | $69.80 | $71.10 | 2.54M |
| 10/17/2025 | $72.40 | $72.70 | $70.60 | $70.70 | 2.44M |