6285.TW6285.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $108.00 | $109.00 | $107.00 | $108.50 | 4.22M |
| 1/14/2026 | $108.00 | $109.00 | $107.00 | $107.00 | 6.46M |
| 1/13/2026 | $112.50 | $113.00 | $106.50 | $107.00 | 13.28M |
| 1/12/2026 | $105.00 | $112.50 | $104.00 | $111.00 | 18.53M |
| 1/9/2026 | $103.00 | $104.50 | $101.50 | $103.50 | 4.64M |
| 1/8/2026 | $105.00 | $105.00 | $102.00 | $102.50 | 6.80M |
| 1/7/2026 | $107.50 | $107.50 | $103.00 | $105.50 | 10.00M |
| 1/6/2026 | $112.50 | $113.00 | $105.00 | $107.50 | 21.90M |
| 1/5/2026 | $102.50 | $110.00 | $102.50 | $110.00 | 11.92M |
| 1/2/2026 | $99.60 | $101.00 | $99.10 | $100.00 | 2.61M |
| 12/31/2025 | $100.00 | $101.00 | $98.60 | $99.00 | 3.08M |
| 12/30/2025 | $101.50 | $101.50 | $99.40 | $99.40 | 3.24M |
| 12/29/2025 | $102.50 | $103.00 | $100.00 | $100.00 | 2.99M |
| 12/26/2025 | $103.00 | $104.00 | $101.00 | $101.00 | 2.15M |
| 12/24/2025 | $103.00 | $104.00 | $102.00 | $102.00 | 1.97M |
| 12/23/2025 | $104.50 | $105.00 | $101.50 | $102.00 | 2.78M |
| 12/22/2025 | $102.00 | $103.50 | $101.00 | $103.50 | 3.09M |
| 12/19/2025 | $100.00 | $102.50 | $99.70 | $101.00 | 3.42M |
| 12/18/2025 | $100.50 | $101.00 | $99.30 | $99.50 | 3.42M |
| 12/17/2025 | $102.50 | $106.50 | $101.00 | $101.00 | 6.10M |
| 12/16/2025 | $103.50 | $104.00 | $100.50 | $101.00 | 3.38M |
| 12/15/2025 | $99.60 | $104.50 | $99.30 | $103.00 | 3.65M |
| 12/12/2025 | $101.00 | $102.00 | $100.00 | $100.50 | 1.70M |
| 12/11/2025 | $99.60 | $100.50 | $98.90 | $100.00 | 1.91M |
| 12/10/2025 | $99.80 | $100.50 | $98.20 | $99.00 | 2.47M |
| 12/9/2025 | $101.50 | $101.50 | $98.80 | $99.80 | 5.80M |
| 12/8/2025 | $102.00 | $104.50 | $102.00 | $104.00 | 1.64M |
| 12/5/2025 | $103.00 | $103.50 | $101.00 | $102.00 | 2.18M |
| 12/4/2025 | $105.50 | $105.50 | $102.00 | $103.50 | 2.78M |
| 12/3/2025 | $103.00 | $106.50 | $103.00 | $105.00 | 4.32M |
| 12/2/2025 | $102.50 | $103.00 | $101.50 | $102.00 | 1.73M |
| 12/1/2025 | $102.00 | $103.00 | $101.50 | $101.50 | 956,085 |
| 11/28/2025 | $102.50 | $104.00 | $102.00 | $102.00 | 1.74M |
| 11/27/2025 | $101.50 | $102.50 | $101.00 | $102.50 | 2.02M |
| 11/26/2025 | $100.00 | $102.00 | $100.00 | $101.50 | 2.23M |
| 11/25/2025 | $98.30 | $99.80 | $98.20 | $99.50 | 1.91M |
| 11/24/2025 | $98.40 | $99.10 | $97.00 | $97.00 | 3.45M |
| 11/21/2025 | $97.20 | $99.00 | $97.00 | $97.50 | 2.40M |
| 11/20/2025 | $97.90 | $98.80 | $96.60 | $98.20 | 2.71M |
| 11/19/2025 | $98.90 | $100.50 | $96.00 | $96.00 | 5.26M |
| 11/18/2025 | $101.00 | $102.00 | $97.60 | $98.20 | 5.26M |
| 11/17/2025 | $102.50 | $102.50 | $100.00 | $100.50 | 2.61M |
| 11/14/2025 | $101.50 | $104.50 | $101.50 | $101.50 | 4.05M |
| 11/13/2025 | $105.00 | $106.00 | $103.00 | $103.00 | 4.46M |
| 11/12/2025 | $104.00 | $105.50 | $103.00 | $103.50 | 4.98M |
| 11/11/2025 | $104.50 | $106.00 | $103.00 | $103.00 | 5.42M |
| 11/10/2025 | $111.50 | $111.50 | $105.00 | $105.00 | 8.83M |
| 11/7/2025 | $116.00 | $116.50 | $111.00 | $111.50 | 10.06M |
| 11/6/2025 | $125.00 | $125.00 | $116.00 | $117.50 | 17.05M |
| 11/5/2025 | $124.50 | $129.00 | $122.50 | $128.50 | 3.54M |
| 11/4/2025 | $128.00 | $129.00 | $125.50 | $126.50 | 3.14M |
| 11/3/2025 | $128.50 | $132.00 | $127.50 | $128.00 | 6.59M |
| 10/31/2025 | $127.50 | $127.50 | $124.00 | $125.50 | 3.32M |
| 10/30/2025 | $125.00 | $128.50 | $124.50 | $126.00 | 5.83M |
| 10/29/2025 | $124.50 | $127.00 | $123.00 | $124.50 | 3.95M |
| 10/28/2025 | $123.00 | $124.00 | $122.00 | $123.50 | 2.33M |
| 10/27/2025 | $123.00 | $124.00 | $121.50 | $122.00 | 2.04M |
| 10/23/2025 | $122.00 | $123.50 | $121.50 | $123.00 | 1.77M |
| 10/22/2025 | $123.00 | $123.00 | $121.00 | $122.50 | 1.54M |
| 10/21/2025 | $117.50 | $123.00 | $117.50 | $122.50 | 5.90M |
| 10/20/2025 | $116.00 | $117.00 | $115.50 | $116.50 | 2.88M |
| 10/17/2025 | $120.00 | $120.50 | $118.00 | $118.50 | 1.33M |