6269.TW6269.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.00 | $59.00 | $57.30 | $58.60 | 1.04M |
| 1/14/2026 | $58.10 | $59.10 | $58.00 | $58.50 | 1.06M |
| 1/13/2026 | $60.60 | $60.60 | $58.00 | $58.00 | 1.32M |
| 1/12/2026 | $57.00 | $60.40 | $57.00 | $60.00 | 2.45M |
| 1/9/2026 | $55.80 | $57.20 | $55.10 | $56.60 | 807,154 |
| 1/8/2026 | $57.50 | $58.00 | $55.80 | $55.80 | 2.04M |
| 1/7/2026 | $56.80 | $58.60 | $56.30 | $58.40 | 1.79M |
| 1/6/2026 | $58.00 | $58.50 | $56.30 | $56.60 | 1.69M |
| 1/5/2026 | $59.00 | $59.40 | $57.70 | $58.00 | 1.30M |
| 1/2/2026 | $58.80 | $59.90 | $58.30 | $58.90 | 1.23M |
| 12/31/2025 | $59.90 | $60.50 | $58.00 | $59.00 | 1.53M |
| 12/30/2025 | $60.60 | $60.60 | $59.80 | $59.90 | 968,571 |
| 12/29/2025 | $60.70 | $61.50 | $60.30 | $60.60 | 1.62M |
| 12/26/2025 | $61.50 | $62.90 | $60.00 | $60.80 | 3.33M |
| 12/24/2025 | $58.00 | $63.40 | $58.00 | $60.60 | 6.17M |
| 12/23/2025 | $58.00 | $59.20 | $57.30 | $57.80 | 956,839 |
| 12/22/2025 | $57.00 | $58.20 | $55.90 | $57.90 | 1.72M |
| 12/19/2025 | $55.10 | $56.00 | $54.70 | $56.00 | 707,339 |
| 12/18/2025 | $55.50 | $56.10 | $54.90 | $55.10 | 651,997 |
| 12/17/2025 | $56.00 | $56.80 | $55.50 | $55.50 | 808,265 |
| 12/16/2025 | $56.80 | $56.90 | $55.30 | $56.00 | 1.18M |
| 12/15/2025 | $57.00 | $58.30 | $56.60 | $57.30 | 619,476 |
| 12/12/2025 | $58.90 | $59.10 | $57.40 | $57.90 | 1.24M |
| 12/11/2025 | $59.50 | $60.00 | $58.30 | $58.70 | 1.53M |
| 12/10/2025 | $58.70 | $59.30 | $58.30 | $59.00 | 1.25M |
| 12/9/2025 | $57.60 | $59.40 | $57.60 | $58.70 | 1.54M |
| 12/8/2025 | $57.80 | $58.50 | $57.40 | $58.10 | 1.50M |
| 12/5/2025 | $57.70 | $57.80 | $56.90 | $57.80 | 774,505 |
| 12/4/2025 | $58.10 | $58.20 | $57.30 | $57.80 | 1.00M |
| 12/3/2025 | $56.40 | $58.90 | $56.00 | $57.90 | 2.80M |
| 12/2/2025 | $55.30 | $56.50 | $54.90 | $55.80 | 1.33M |
| 12/1/2025 | $56.00 | $56.20 | $54.10 | $54.60 | 2.32M |
| 11/28/2025 | $53.40 | $55.90 | $53.30 | $55.60 | 2.08M |
| 11/27/2025 | $53.70 | $53.70 | $52.30 | $53.30 | 998,243 |
| 11/26/2025 | $51.30 | $53.00 | $51.30 | $52.90 | 1.26M |
| 11/25/2025 | $50.00 | $51.00 | $50.00 | $50.70 | 1.09M |
| 11/24/2025 | $49.60 | $49.80 | $49.00 | $49.65 | 1.25M |
| 11/21/2025 | $49.30 | $49.80 | $48.80 | $49.30 | 1.22M |
| 11/20/2025 | $49.85 | $50.20 | $49.50 | $50.00 | 1.78M |
| 11/19/2025 | $50.40 | $50.60 | $48.80 | $49.15 | 2.18M |
| 11/18/2025 | $50.70 | $51.20 | $50.10 | $50.40 | 1.52M |
| 11/17/2025 | $53.00 | $53.10 | $51.20 | $51.20 | 2.11M |
| 11/14/2025 | $53.00 | $53.90 | $52.50 | $52.90 | 1.56M |
| 11/13/2025 | $53.10 | $53.70 | $52.70 | $53.70 | 1.76M |
| 11/12/2025 | $53.00 | $53.70 | $52.40 | $52.70 | 2.08M |
| 11/11/2025 | $53.00 | $54.00 | $52.30 | $52.90 | 2.63M |
| 11/10/2025 | $56.70 | $56.70 | $53.00 | $53.10 | 5.67M |
| 11/7/2025 | $58.80 | $59.40 | $56.70 | $56.70 | 9.09M |
| 11/6/2025 | $62.80 | $63.50 | $62.00 | $63.00 | 912,230 |
| 11/5/2025 | $61.70 | $62.70 | $60.50 | $62.70 | 1.39M |
| 11/4/2025 | $64.50 | $64.80 | $62.40 | $62.50 | 943,344 |
| 11/3/2025 | $63.20 | $65.30 | $63.20 | $63.90 | 1.60M |
| 10/31/2025 | $64.00 | $64.20 | $62.50 | $63.20 | 1.24M |
| 10/30/2025 | $64.90 | $65.70 | $63.10 | $63.30 | 1.21M |
| 10/29/2025 | $65.10 | $65.70 | $64.90 | $65.20 | 913,183 |
| 10/28/2025 | $66.50 | $66.50 | $64.50 | $65.00 | 1.22M |
| 10/27/2025 | $67.20 | $67.20 | $65.40 | $66.00 | 1.64M |
| 10/23/2025 | $65.30 | $67.10 | $64.60 | $66.00 | 3.13M |
| 10/22/2025 | $64.70 | $65.50 | $63.80 | $65.30 | 1.84M |
| 10/21/2025 | $62.60 | $66.00 | $62.40 | $64.90 | 3.88M |
| 10/20/2025 | $62.30 | $63.40 | $61.70 | $61.80 | 1.40M |
| 10/17/2025 | $62.50 | $63.00 | $61.90 | $62.10 | 960,605 |