6271.TW6271.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $131.00 | $132.00 | $127.50 | $128.50 | 2.34M |
| 1/14/2026 | $128.50 | $134.00 | $128.50 | $130.50 | 4.90M |
| 1/13/2026 | $127.00 | $128.00 | $123.00 | $127.50 | 2.58M |
| 1/12/2026 | $123.00 | $127.50 | $121.50 | $126.50 | 3.04M |
| 1/9/2026 | $123.00 | $124.00 | $120.50 | $123.00 | 1.68M |
| 1/8/2026 | $130.00 | $132.00 | $122.50 | $123.00 | 4.32M |
| 1/7/2026 | $130.50 | $132.50 | $128.50 | $129.50 | 2.07M |
| 1/6/2026 | $133.00 | $134.00 | $130.50 | $130.50 | 2.63M |
| 1/5/2026 | $135.50 | $136.00 | $129.50 | $132.50 | 3.21M |
| 1/2/2026 | $134.50 | $137.00 | $133.50 | $134.00 | 2.27M |
| 12/31/2025 | $134.50 | $137.00 | $133.50 | $133.50 | 2.41M |
| 12/30/2025 | $129.50 | $135.00 | $129.00 | $135.00 | 2.39M |
| 12/29/2025 | $135.00 | $135.50 | $129.50 | $130.50 | 3.18M |
| 12/26/2025 | $134.00 | $136.00 | $132.00 | $133.50 | 3.86M |
| 12/24/2025 | $138.00 | $138.50 | $132.00 | $133.00 | 4.43M |
| 12/23/2025 | $138.50 | $141.50 | $131.50 | $137.00 | 14.35M |
| 12/22/2025 | $127.00 | $135.00 | $127.00 | $135.00 | 6.39M |
| 12/19/2025 | $124.00 | $124.50 | $122.50 | $123.00 | 884,930 |
| 12/18/2025 | $123.00 | $127.00 | $122.50 | $122.50 | 2.60M |
| 12/17/2025 | $121.00 | $126.00 | $121.00 | $122.50 | 2.44M |
| 12/16/2025 | $120.50 | $121.00 | $117.00 | $119.50 | 2.13M |
| 12/15/2025 | $124.50 | $126.00 | $121.50 | $121.50 | 1.44M |
| 12/12/2025 | $122.00 | $129.00 | $121.50 | $126.00 | 3.33M |
| 12/11/2025 | $122.50 | $123.00 | $119.50 | $122.50 | 1.37M |
| 12/10/2025 | $123.50 | $123.50 | $120.50 | $123.00 | 1.73M |
| 12/9/2025 | $122.50 | $125.00 | $122.50 | $124.00 | 998,114 |
| 12/8/2025 | $124.00 | $124.00 | $122.00 | $122.50 | 1.10M |
| 12/5/2025 | $125.00 | $125.00 | $122.50 | $123.50 | 886,001 |
| 12/4/2025 | $123.50 | $125.00 | $121.00 | $125.00 | 1.31M |
| 12/3/2025 | $124.50 | $125.00 | $123.00 | $124.00 | 515,009 |
| 12/2/2025 | $123.50 | $126.00 | $122.50 | $123.00 | 1.38M |
| 12/1/2025 | $127.00 | $127.00 | $122.50 | $122.50 | 1.14M |
| 11/28/2025 | $124.50 | $126.00 | $122.00 | $126.00 | 1.36M |
| 11/27/2025 | $123.50 | $125.50 | $123.00 | $123.50 | 891,025 |
| 11/26/2025 | $123.00 | $125.00 | $121.50 | $123.00 | 949,297 |
| 11/25/2025 | $123.00 | $124.00 | $119.50 | $123.00 | 1.18M |
| 11/24/2025 | $120.50 | $121.50 | $119.50 | $121.00 | 1.13M |
| 11/21/2025 | $119.00 | $122.00 | $118.00 | $119.00 | 1.39M |
| 11/20/2025 | $123.50 | $125.50 | $121.00 | $121.50 | 1.79M |
| 11/19/2025 | $120.50 | $122.50 | $119.00 | $122.00 | 2.35M |
| 11/18/2025 | $122.50 | $124.00 | $119.00 | $120.50 | 1.84M |
| 11/17/2025 | $126.00 | $127.00 | $123.00 | $123.50 | 984,182 |
| 11/14/2025 | $127.00 | $127.50 | $123.50 | $124.00 | 1.73M |
| 11/13/2025 | $127.00 | $128.50 | $123.50 | $128.00 | 2.08M |
| 11/12/2025 | $127.00 | $130.00 | $126.00 | $127.00 | 2.96M |
| 11/11/2025 | $127.00 | $127.50 | $125.00 | $125.50 | 1.58M |
| 11/10/2025 | $122.00 | $127.00 | $121.00 | $125.50 | 2.65M |
| 11/7/2025 | $126.00 | $126.00 | $120.00 | $121.00 | 2.06M |
| 11/6/2025 | $128.50 | $128.50 | $125.00 | $127.00 | 1.81M |
| 11/5/2025 | $125.00 | $127.00 | $123.00 | $127.00 | 2.39M |
| 11/4/2025 | $131.00 | $131.50 | $125.50 | $126.50 | 3.85M |
| 11/3/2025 | $127.00 | $131.50 | $126.00 | $130.00 | 5.62M |
| 10/31/2025 | $123.00 | $128.00 | $121.50 | $125.50 | 7.42M |
| 10/30/2025 | $120.50 | $124.50 | $118.50 | $119.00 | 4.51M |
| 10/29/2025 | $119.50 | $121.00 | $118.50 | $119.00 | 1.98M |
| 10/28/2025 | $121.50 | $121.50 | $118.00 | $119.00 | 2.08M |
| 10/27/2025 | $120.50 | $122.00 | $119.00 | $121.00 | 1.79M |
| 10/23/2025 | $117.50 | $122.00 | $117.50 | $119.00 | 3.51M |
| 10/22/2025 | $116.00 | $119.00 | $115.50 | $118.50 | 1.83M |
| 10/21/2025 | $115.50 | $117.50 | $114.50 | $115.50 | 1.76M |
| 10/20/2025 | $112.50 | $114.00 | $111.50 | $114.00 | 1.27M |
| 10/17/2025 | $110.50 | $115.00 | $110.00 | $113.50 | 2.87M |