6409.TW6409.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1040.00 | $1040.00 | $1000.00 | $1005.00 | 379,923 |
| 1/14/2026 | $1020.00 | $1060.00 | $1020.00 | $1045.00 | 763,029 |
| 1/13/2026 | $1015.00 | $1085.00 | $1015.00 | $1020.00 | 1.08M |
| 1/12/2026 | $1030.00 | $1030.00 | $1000.00 | $1005.00 | 457,069 |
| 1/9/2026 | $996.00 | $1045.00 | $986.00 | $1025.00 | 755,818 |
| 1/8/2026 | $1015.00 | $1020.00 | $994.00 | $995.00 | 617,257 |
| 1/7/2026 | $1020.00 | $1025.00 | $980.00 | $1005.00 | 1.16M |
| 1/6/2026 | $1040.00 | $1065.00 | $1015.00 | $1020.00 | 643,613 |
| 1/5/2026 | $1030.00 | $1045.00 | $1000.00 | $1030.00 | 1.11M |
| 1/2/2026 | $976.00 | $1065.00 | $976.00 | $1015.00 | 1.66M |
| 12/31/2025 | $955.00 | $980.00 | $945.00 | $971.00 | 759,558 |
| 12/30/2025 | $951.00 | $954.00 | $937.00 | $954.00 | 551,381 |
| 12/29/2025 | $935.00 | $955.00 | $927.00 | $949.00 | 453,654 |
| 12/26/2025 | $967.00 | $972.00 | $935.00 | $938.00 | 528,831 |
| 12/24/2025 | $967.00 | $988.00 | $957.00 | $958.00 | 518,425 |
| 12/23/2025 | $968.00 | $982.00 | $960.00 | $964.00 | 532,295 |
| 12/22/2025 | $971.00 | $971.00 | $946.00 | $962.00 | 395,308 |
| 12/19/2025 | $979.00 | $982.00 | $958.00 | $965.00 | 441,994 |
| 12/18/2025 | $974.00 | $974.00 | $958.00 | $965.00 | 457,315 |
| 12/17/2025 | $985.00 | $998.00 | $967.00 | $974.00 | 489,954 |
| 12/16/2025 | $999.00 | $1025.00 | $975.00 | $980.00 | 756,048 |
| 12/15/2025 | $1000.00 | $1005.00 | $977.00 | $997.00 | 528,299 |
| 12/12/2025 | $1030.00 | $1035.00 | $1000.00 | $1000.00 | 488,066 |
| 12/11/2025 | $1030.00 | $1040.00 | $1010.00 | $1025.00 | 716,435 |
| 12/10/2025 | $1035.00 | $1050.00 | $1025.00 | $1025.00 | 656,362 |
| 12/9/2025 | $1045.00 | $1055.00 | $1020.00 | $1025.00 | 879,638 |
| 12/8/2025 | $1055.00 | $1060.00 | $1035.00 | $1035.00 | 667,217 |
| 12/5/2025 | $1080.00 | $1080.00 | $1040.00 | $1050.00 | 801,112 |
| 12/4/2025 | $1120.00 | $1125.00 | $1070.00 | $1080.00 | 1.17M |
| 12/3/2025 | $1170.00 | $1205.00 | $1120.00 | $1120.00 | 1.90M |
| 12/2/2025 | $1120.00 | $1205.00 | $1105.00 | $1155.00 | 1.61M |
| 12/1/2025 | $1155.00 | $1170.00 | $1105.00 | $1105.00 | 958,125 |
| 11/28/2025 | $1160.00 | $1210.00 | $1150.00 | $1160.00 | 1.27M |
| 11/27/2025 | $1170.00 | $1195.00 | $1125.00 | $1140.00 | 1.69M |
| 11/26/2025 | $1080.00 | $1170.00 | $1055.00 | $1155.00 | 1.53M |
| 11/25/2025 | $997.00 | $1080.00 | $997.00 | $1065.00 | 1.06M |
| 11/24/2025 | $991.00 | $1020.00 | $983.00 | $983.00 | 10.49M |
| 11/21/2025 | $1045.00 | $1045.00 | $997.00 | $999.00 | 986,888 |
| 11/20/2025 | $1075.00 | $1090.00 | $1055.00 | $1065.00 | 1.28M |
| 11/19/2025 | $1095.00 | $1110.00 | $1040.00 | $1045.00 | 1.20M |
| 11/18/2025 | $1120.00 | $1130.00 | $1095.00 | $1095.00 | 695,426 |
| 11/17/2025 | $1160.00 | $1170.00 | $1130.00 | $1135.00 | 869,278 |
| 11/14/2025 | $1165.00 | $1180.00 | $1140.00 | $1145.00 | 727,490 |
| 11/13/2025 | $1165.00 | $1175.00 | $1140.00 | $1175.00 | 446,056 |
| 11/12/2025 | $1140.00 | $1185.00 | $1135.00 | $1160.00 | 901,504 |
| 11/11/2025 | $1175.00 | $1200.00 | $1160.00 | $1160.00 | 748,428 |
| 11/10/2025 | $1210.00 | $1220.00 | $1185.00 | $1205.00 | 571,064 |
| 11/7/2025 | $1215.00 | $1275.00 | $1210.00 | $1225.00 | 1.17M |
| 11/6/2025 | $1185.00 | $1250.00 | $1180.00 | $1250.00 | 937,976 |
| 11/5/2025 | $1120.00 | $1195.00 | $1115.00 | $1190.00 | 998,769 |
| 11/4/2025 | $1175.00 | $1190.00 | $1155.00 | $1160.00 | 984,599 |
| 11/3/2025 | $1220.00 | $1220.00 | $1175.00 | $1180.00 | 574,444 |
| 10/31/2025 | $1225.00 | $1225.00 | $1205.00 | $1210.00 | 474,457 |
| 10/30/2025 | $1230.00 | $1250.00 | $1190.00 | $1230.00 | 1.27M |
| 10/29/2025 | $1175.00 | $1215.00 | $1120.00 | $1215.00 | 2.02M |
| 10/28/2025 | $1165.00 | $1175.00 | $1145.00 | $1155.00 | 677,480 |
| 10/27/2025 | $1120.00 | $1170.00 | $1110.00 | $1165.00 | 1.02M |
| 10/23/2025 | $1120.00 | $1135.00 | $1085.00 | $1100.00 | 754,456 |
| 10/22/2025 | $1145.00 | $1165.00 | $1125.00 | $1140.00 | 1.44M |
| 10/21/2025 | $1185.00 | $1200.00 | $1140.00 | $1165.00 | 2.30M |
| 10/20/2025 | $1095.00 | $1160.00 | $1090.00 | $1140.00 | 1.80M |
| 10/17/2025 | $1050.00 | $1075.00 | $1045.00 | $1075.00 | 1.18M |