6282.TW6282.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.00 | $55.10 | $54.00 | $55.00 | 22.01M |
| 1/14/2026 | $53.50 | $56.50 | $52.30 | $54.40 | 203.97M |
| 1/13/2026 | $49.50 | $52.50 | $48.20 | $52.00 | 226.83M |
| 1/12/2026 | $48.10 | $50.10 | $48.05 | $48.75 | 153.88M |
| 1/9/2026 | $43.50 | $46.45 | $43.50 | $45.55 | 122.38M |
| 1/8/2026 | $42.95 | $44.60 | $42.25 | $42.35 | 31.59M |
| 1/7/2026 | $43.50 | $44.75 | $42.75 | $43.30 | 30.82M |
| 1/6/2026 | $42.20 | $43.80 | $41.80 | $43.30 | 27.40M |
| 1/5/2026 | $44.60 | $44.65 | $41.85 | $42.15 | 40.20M |
| 1/2/2026 | $42.90 | $44.80 | $42.80 | $43.80 | 61.04M |
| 12/31/2025 | $43.45 | $44.90 | $42.10 | $42.30 | 60.99M |
| 12/30/2025 | $42.00 | $43.80 | $41.90 | $42.80 | 90.59M |
| 12/29/2025 | $41.30 | $41.65 | $40.30 | $40.90 | 10.98M |
| 12/26/2025 | $40.90 | $41.30 | $40.30 | $40.70 | 10.17M |
| 12/24/2025 | $41.50 | $41.50 | $40.50 | $40.90 | 10.36M |
| 12/23/2025 | $42.90 | $42.95 | $41.05 | $41.10 | 17.04M |
| 12/22/2025 | $42.05 | $42.80 | $41.80 | $42.25 | 17.42M |
| 12/19/2025 | $41.40 | $42.00 | $40.95 | $41.60 | 17.42M |
| 12/18/2025 | $40.50 | $42.15 | $39.85 | $40.95 | 20.89M |
| 12/17/2025 | $41.50 | $42.40 | $40.35 | $40.90 | 28.90M |
| 12/16/2025 | $42.95 | $44.40 | $40.60 | $41.65 | 64.66M |
| 12/15/2025 | $41.25 | $43.30 | $41.05 | $42.65 | 29.08M |
| 12/12/2025 | $42.20 | $45.00 | $42.00 | $42.50 | 83.78M |
| 12/11/2025 | $41.30 | $43.10 | $41.05 | $41.35 | 53.57M |
| 12/10/2025 | $40.15 | $43.45 | $39.80 | $40.85 | 62.33M |
| 12/9/2025 | $39.55 | $40.20 | $38.55 | $40.10 | 23.42M |
| 12/8/2025 | $38.65 | $39.15 | $38.00 | $39.00 | 14.47M |
| 12/5/2025 | $37.80 | $38.25 | $37.60 | $38.05 | 6.74M |
| 12/4/2025 | $37.65 | $37.90 | $37.40 | $37.70 | 4.34M |
| 12/3/2025 | $37.85 | $38.20 | $37.40 | $37.55 | 8.89M |
| 12/2/2025 | $37.65 | $38.10 | $37.20 | $37.30 | 6.17M |
| 12/1/2025 | $38.60 | $38.85 | $37.55 | $37.55 | 7.34M |
| 11/28/2025 | $38.85 | $38.95 | $38.40 | $38.50 | 5.94M |
| 11/27/2025 | $39.20 | $39.70 | $38.80 | $38.90 | 11.25M |
| 11/26/2025 | $38.45 | $39.05 | $38.25 | $38.60 | 10.68M |
| 11/25/2025 | $38.05 | $38.40 | $37.60 | $38.30 | 8.16M |
| 11/24/2025 | $38.20 | $38.20 | $37.00 | $37.30 | 13.74M |
| 11/21/2025 | $38.75 | $39.30 | $37.30 | $37.90 | 18.72M |
| 11/20/2025 | $40.50 | $41.35 | $39.30 | $39.90 | 18.32M |
| 11/19/2025 | $39.60 | $40.10 | $38.70 | $38.95 | 18.44M |
| 11/18/2025 | $40.65 | $41.40 | $39.10 | $39.80 | 32.94M |
| 11/17/2025 | $40.10 | $41.40 | $39.55 | $40.85 | 23.86M |
| 11/14/2025 | $41.30 | $42.10 | $39.50 | $39.75 | 33.25M |
| 11/13/2025 | $39.55 | $42.30 | $39.55 | $41.90 | 47.23M |
| 11/12/2025 | $39.15 | $39.75 | $38.80 | $39.00 | 17.45M |
| 11/11/2025 | $41.30 | $41.55 | $39.10 | $39.15 | 38.79M |
| 11/10/2025 | $41.50 | $41.90 | $40.00 | $41.80 | 20.12M |
| 11/7/2025 | $41.70 | $42.65 | $41.00 | $41.35 | 23.86M |
| 11/6/2025 | $40.90 | $42.45 | $40.00 | $42.25 | 37.10M |
| 11/5/2025 | $39.25 | $40.20 | $38.45 | $40.00 | 31.27M |
| 11/4/2025 | $42.00 | $42.10 | $40.00 | $40.05 | 34.79M |
| 11/3/2025 | $43.45 | $43.65 | $41.20 | $41.30 | 57.88M |
| 10/31/2025 | $46.80 | $47.50 | $43.10 | $43.60 | 84.36M |
| 10/30/2025 | $46.90 | $47.55 | $45.10 | $46.30 | 82.92M |
| 10/29/2025 | $49.00 | $50.30 | $46.00 | $46.85 | 144.16M |
| 10/28/2025 | $44.10 | $48.20 | $43.75 | $46.65 | 159.07M |
| 10/27/2025 | $41.80 | $44.80 | $41.35 | $44.00 | 154.11M |
| 10/23/2025 | $43.20 | $44.00 | $41.05 | $41.25 | 139.57M |
| 10/22/2025 | $38.60 | $42.90 | $38.40 | $42.90 | 109.04M |
| 10/21/2025 | $38.70 | $41.00 | $38.50 | $39.00 | 80.91M |
| 10/20/2025 | $38.00 | $38.15 | $36.35 | $37.70 | 42.15M |
| 10/17/2025 | $35.90 | $37.65 | $35.50 | $37.25 | 44.66M |