6278.TW6278.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $97.10 | $97.10 | $96.10 | $96.40 | 1.11M |
| 1/14/2026 | $96.80 | $97.40 | $96.20 | $96.80 | 1.30M |
| 1/13/2026 | $96.60 | $97.00 | $95.70 | $96.40 | 1.69M |
| 1/12/2026 | $96.30 | $96.50 | $95.70 | $96.20 | 897,279 |
| 1/9/2026 | $96.60 | $96.60 | $95.20 | $96.00 | 900,026 |
| 1/8/2026 | $97.00 | $97.00 | $95.60 | $96.00 | 1.30M |
| 1/7/2026 | $96.20 | $97.10 | $96.00 | $96.70 | 1.98M |
| 1/6/2026 | $93.90 | $96.20 | $93.80 | $95.90 | 2.56M |
| 1/5/2026 | $95.20 | $95.30 | $93.10 | $93.20 | 2.31M |
| 1/2/2026 | $95.60 | $95.90 | $94.60 | $94.70 | 2.33M |
| 12/31/2025 | $96.30 | $96.70 | $94.80 | $95.40 | 2.62M |
| 12/30/2025 | $101.00 | $101.50 | $95.50 | $96.30 | 6.85M |
| 12/29/2025 | $93.50 | $94.40 | $93.20 | $94.40 | 1.26M |
| 12/26/2025 | $94.50 | $94.60 | $92.80 | $92.90 | 1.92M |
| 12/24/2025 | $95.00 | $95.50 | $94.10 | $94.10 | 959,354 |
| 12/23/2025 | $96.50 | $97.00 | $94.60 | $94.60 | 2.14M |
| 12/22/2025 | $96.80 | $96.80 | $95.80 | $96.60 | 1.10M |
| 12/19/2025 | $96.80 | $97.40 | $95.10 | $95.70 | 2.87M |
| 12/18/2025 | $96.00 | $97.30 | $96.00 | $96.90 | 1.18M |
| 12/17/2025 | $97.40 | $98.10 | $96.00 | $96.20 | 2.19M |
| 12/16/2025 | $97.20 | $98.30 | $96.00 | $96.20 | 1.48M |
| 12/15/2025 | $98.80 | $98.80 | $97.60 | $97.80 | 1.02M |
| 12/12/2025 | $99.80 | $100.00 | $98.50 | $98.80 | 774,392 |
| 12/11/2025 | $100.00 | $100.00 | $99.10 | $99.50 | 892,166 |
| 12/10/2025 | $100.50 | $101.00 | $99.50 | $99.50 | 996,232 |
| 12/9/2025 | $103.00 | $103.00 | $100.50 | $100.50 | 633,248 |
| 12/8/2025 | $102.50 | $103.00 | $101.50 | $102.00 | 495,404 |
| 12/5/2025 | $103.00 | $103.50 | $101.50 | $102.00 | 571,972 |
| 12/4/2025 | $103.00 | $104.50 | $102.50 | $103.00 | 516,690 |
| 12/3/2025 | $103.50 | $104.00 | $102.50 | $103.00 | 646,583 |
| 12/2/2025 | $102.50 | $103.50 | $102.50 | $103.00 | 1.18M |
| 12/1/2025 | $102.50 | $103.50 | $101.50 | $102.00 | 1.52M |
| 11/28/2025 | $102.50 | $103.00 | $102.00 | $102.50 | 550,832 |
| 11/27/2025 | $101.00 | $102.50 | $101.00 | $102.50 | 1.20M |
| 11/26/2025 | $100.00 | $101.00 | $100.00 | $101.00 | 1.03M |
| 11/25/2025 | $98.70 | $100.00 | $98.70 | $99.50 | 785,188 |
| 11/24/2025 | $98.80 | $99.00 | $97.80 | $97.90 | 1.39M |
| 11/21/2025 | $99.00 | $99.80 | $98.00 | $98.50 | 1.18M |
| 11/20/2025 | $99.70 | $101.00 | $99.20 | $100.50 | 1.46M |
| 11/19/2025 | $98.40 | $98.70 | $97.00 | $98.30 | 1.99M |
| 11/18/2025 | $99.10 | $99.90 | $97.70 | $98.40 | 2.22M |
| 11/17/2025 | $102.50 | $102.50 | $98.70 | $98.80 | 4.36M |
| 11/14/2025 | $103.50 | $104.00 | $102.00 | $102.00 | 2.03M |
| 11/13/2025 | $106.00 | $106.00 | $104.00 | $104.50 | 1.23M |
| 11/12/2025 | $104.50 | $107.50 | $104.00 | $105.50 | 2.61M |
| 11/11/2025 | $104.00 | $104.00 | $103.00 | $103.50 | 925,913 |
| 11/10/2025 | $103.50 | $104.50 | $103.00 | $103.50 | 879,655 |
| 11/7/2025 | $104.00 | $105.00 | $103.00 | $103.00 | 1.85M |
| 11/6/2025 | $104.50 | $105.00 | $103.00 | $104.50 | 2.68M |
| 11/5/2025 | $103.00 | $105.50 | $103.00 | $105.50 | 1.98M |
| 11/4/2025 | $109.50 | $109.50 | $104.00 | $104.00 | 3.77M |
| 11/3/2025 | $110.00 | $110.00 | $104.50 | $109.00 | 4.64M |
| 10/31/2025 | $110.00 | $114.00 | $109.50 | $110.00 | 5.73M |
| 10/30/2025 | $110.00 | $110.50 | $108.00 | $108.50 | 1.61M |
| 10/29/2025 | $109.00 | $110.50 | $108.50 | $109.50 | 1.62M |
| 10/28/2025 | $111.50 | $111.50 | $108.00 | $108.50 | 1.83M |
| 10/27/2025 | $110.50 | $111.00 | $109.00 | $110.00 | 1.67M |
| 10/23/2025 | $110.00 | $112.00 | $108.50 | $108.50 | 2.71M |
| 10/22/2025 | $109.50 | $111.00 | $108.00 | $110.00 | 2.77M |
| 10/21/2025 | $108.50 | $111.50 | $108.00 | $109.00 | 4.20M |
| 10/20/2025 | $107.00 | $108.00 | $106.00 | $107.00 | 1.77M |
| 10/17/2025 | $105.50 | $107.50 | $105.50 | $106.00 | 864,832 |