6239.TW6239.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $250.00 | $257.50 | $247.50 | $257.50 | 18.31M |
| 1/14/2026 | $245.50 | $253.50 | $241.00 | $251.50 | 47.91M |
| 1/13/2026 | $231.00 | $242.00 | $230.00 | $242.00 | 38.18M |
| 1/12/2026 | $210.50 | $220.00 | $206.50 | $220.00 | 26.47M |
| 1/9/2026 | $203.00 | $203.00 | $190.50 | $200.00 | 19.56M |
| 1/8/2026 | $206.00 | $207.00 | $199.00 | $203.00 | 13.99M |
| 1/7/2026 | $211.00 | $214.00 | $203.00 | $205.50 | 27.62M |
| 1/6/2026 | $199.00 | $209.00 | $197.50 | $204.00 | 38.51M |
| 1/5/2026 | $192.00 | $201.50 | $185.50 | $201.50 | 32.74M |
| 1/2/2026 | $175.00 | $185.00 | $173.50 | $183.50 | 20.22M |
| 12/31/2025 | $175.00 | $179.00 | $173.00 | $173.00 | 10.07M |
| 12/30/2025 | $176.50 | $177.50 | $173.00 | $175.00 | 7.41M |
| 12/29/2025 | $175.00 | $177.50 | $169.50 | $176.50 | 15.90M |
| 12/26/2025 | $169.50 | $180.00 | $166.50 | $175.00 | 33.71M |
| 12/24/2025 | $164.00 | $166.50 | $162.00 | $164.50 | 9.86M |
| 12/23/2025 | $170.00 | $171.00 | $163.00 | $164.00 | 15.21M |
| 12/22/2025 | $164.00 | $174.50 | $164.00 | $172.00 | 22.52M |
| 12/19/2025 | $165.00 | $165.00 | $159.00 | $159.00 | 9.78M |
| 12/18/2025 | $164.50 | $165.00 | $160.00 | $161.50 | 10.74M |
| 12/17/2025 | $156.50 | $165.00 | $156.00 | $162.00 | 12.98M |
| 12/16/2025 | $158.50 | $161.50 | $152.00 | $155.50 | 12.51M |
| 12/15/2025 | $159.00 | $161.50 | $156.50 | $159.00 | 9.87M |
| 12/12/2025 | $162.50 | $167.00 | $161.50 | $162.00 | 7.98M |
| 12/11/2025 | $160.00 | $164.50 | $158.50 | $162.00 | 6.45M |
| 12/10/2025 | $161.50 | $162.00 | $157.50 | $159.00 | 5.79M |
| 12/9/2025 | $161.50 | $164.00 | $160.00 | $160.50 | 6.48M |
| 12/8/2025 | $159.50 | $161.50 | $157.50 | $160.00 | 6.12M |
| 12/5/2025 | $156.50 | $157.50 | $155.00 | $157.00 | 3.76M |
| 12/4/2025 | $158.50 | $158.50 | $154.00 | $156.00 | 6.12M |
| 12/3/2025 | $157.50 | $161.50 | $156.50 | $158.50 | 7.05M |
| 12/2/2025 | $154.00 | $157.50 | $153.50 | $155.50 | 4.61M |
| 12/1/2025 | $159.00 | $159.00 | $153.00 | $153.50 | 6.46M |
| 11/28/2025 | $156.50 | $158.50 | $155.00 | $157.00 | 3.16M |
| 11/27/2025 | $155.50 | $156.50 | $154.50 | $155.50 | 3.77M |
| 11/26/2025 | $152.50 | $154.50 | $151.00 | $154.50 | 4.02M |
| 11/25/2025 | $155.00 | $155.00 | $151.00 | $152.00 | 4.11M |
| 11/24/2025 | $152.50 | $153.00 | $148.00 | $151.50 | 6.41M |
| 11/21/2025 | $151.00 | $153.50 | $149.00 | $151.00 | 7.97M |
| 11/20/2025 | $160.00 | $161.50 | $157.00 | $158.50 | 9.12M |
| 11/19/2025 | $159.00 | $159.50 | $153.00 | $154.00 | 10.95M |
| 11/18/2025 | $162.00 | $165.50 | $160.00 | $160.50 | 12.76M |
| 11/17/2025 | $164.00 | $167.50 | $161.00 | $164.50 | 11.98M |
| 11/14/2025 | $165.50 | $166.00 | $160.00 | $160.50 | 11.55M |
| 11/13/2025 | $171.50 | $174.50 | $168.50 | $170.00 | 16.93M |
| 11/12/2025 | $170.00 | $172.50 | $167.00 | $168.00 | 8.65M |
| 11/11/2025 | $173.50 | $177.50 | $168.00 | $169.50 | 15.52M |
| 11/10/2025 | $171.00 | $173.00 | $164.50 | $172.00 | 15.52M |
| 11/7/2025 | $170.00 | $173.00 | $166.00 | $170.00 | 10.69M |
| 11/6/2025 | $174.00 | $174.50 | $167.00 | $170.00 | 13.10M |
| 11/5/2025 | $168.00 | $175.00 | $165.50 | $172.50 | 15.98M |
| 11/4/2025 | $178.50 | $180.50 | $174.00 | $174.00 | 22.43M |
| 11/3/2025 | $173.00 | $176.00 | $169.50 | $173.00 | 9.92M |
| 10/31/2025 | $178.50 | $183.00 | $172.50 | $173.00 | 14.11M |
| 10/30/2025 | $183.00 | $185.00 | $175.00 | $177.00 | 17.06M |
| 10/29/2025 | $180.00 | $185.50 | $175.00 | $182.00 | 50.00M |
| 10/28/2025 | $163.00 | $176.50 | $161.50 | $176.50 | 26.69M |
| 10/27/2025 | $156.00 | $164.50 | $156.00 | $160.50 | 15.32M |
| 10/23/2025 | $150.50 | $151.50 | $149.00 | $150.00 | 2.77M |
| 10/22/2025 | $152.00 | $153.00 | $150.00 | $151.50 | 3.08M |
| 10/21/2025 | $158.00 | $158.00 | $152.00 | $152.00 | 4.20M |
| 10/20/2025 | $156.00 | $157.00 | $153.50 | $156.00 | 3.11M |
| 10/17/2025 | $155.50 | $157.00 | $153.50 | $153.50 | 4.63M |