6412.TW6412.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $82.60 | $83.60 | $82.60 | $83.10 | 914,302 |
| 1/14/2026 | $80.40 | $83.60 | $80.40 | $82.30 | 2.10M |
| 1/13/2026 | $80.90 | $81.80 | $79.00 | $80.10 | 2.87M |
| 1/12/2026 | $81.80 | $81.80 | $80.30 | $81.00 | 2.05M |
| 1/9/2026 | $84.10 | $84.10 | $80.70 | $81.20 | 2.53M |
| 1/8/2026 | $84.50 | $84.70 | $83.60 | $83.80 | 747,701 |
| 1/7/2026 | $84.10 | $84.60 | $83.10 | $84.50 | 2.22M |
| 1/6/2026 | $84.50 | $85.20 | $83.50 | $83.90 | 2.25M |
| 1/5/2026 | $87.90 | $88.20 | $84.00 | $84.40 | 1.98M |
| 1/2/2026 | $92.00 | $92.00 | $87.40 | $87.90 | 2.09M |
| 12/31/2025 | $92.80 | $92.80 | $90.80 | $91.90 | 1.38M |
| 12/30/2025 | $91.90 | $93.20 | $90.50 | $92.90 | 1.35M |
| 12/29/2025 | $92.50 | $93.10 | $91.30 | $91.50 | 1.12M |
| 12/26/2025 | $94.50 | $94.50 | $90.50 | $92.80 | 1.70M |
| 12/24/2025 | $95.00 | $95.30 | $93.30 | $94.80 | 501,262 |
| 12/23/2025 | $94.30 | $95.00 | $92.80 | $94.70 | 607,007 |
| 12/22/2025 | $90.70 | $94.20 | $90.70 | $94.20 | 848,258 |
| 12/19/2025 | $87.60 | $90.70 | $87.60 | $90.70 | 604,585 |
| 12/18/2025 | $87.20 | $88.80 | $86.40 | $88.00 | 407,251 |
| 12/17/2025 | $87.50 | $91.10 | $87.00 | $87.50 | 1.66M |
| 12/16/2025 | $87.20 | $87.80 | $86.50 | $86.60 | 688,173 |
| 12/15/2025 | $88.10 | $88.70 | $87.50 | $88.20 | 314,349 |
| 12/12/2025 | $89.30 | $89.40 | $88.00 | $88.10 | 253,695 |
| 12/11/2025 | $89.50 | $89.50 | $87.80 | $88.70 | 392,325 |
| 12/10/2025 | $90.20 | $91.20 | $89.00 | $89.00 | 387,567 |
| 12/9/2025 | $91.80 | $91.80 | $89.60 | $90.50 | 741,916 |
| 12/8/2025 | $93.40 | $93.40 | $91.30 | $91.90 | 437,887 |
| 12/5/2025 | $93.10 | $94.00 | $92.50 | $93.80 | 412,481 |
| 12/4/2025 | $93.30 | $93.40 | $92.30 | $93.10 | 292,053 |
| 12/3/2025 | $91.60 | $94.00 | $91.60 | $93.20 | 537,472 |
| 12/2/2025 | $94.10 | $94.10 | $90.90 | $91.60 | 702,787 |
| 12/1/2025 | $96.00 | $96.90 | $93.00 | $93.10 | 1.30M |
| 11/28/2025 | $92.40 | $97.60 | $91.30 | $97.60 | 1.71M |
| 11/27/2025 | $91.30 | $93.00 | $90.50 | $92.40 | 581,629 |
| 11/26/2025 | $90.60 | $92.30 | $90.00 | $91.20 | 530,032 |
| 11/25/2025 | $91.60 | $91.60 | $90.00 | $90.00 | 319,483 |
| 11/24/2025 | $91.10 | $91.10 | $89.00 | $90.90 | 524,606 |
| 11/21/2025 | $89.80 | $90.50 | $89.20 | $90.50 | 333,867 |
| 11/20/2025 | $88.70 | $90.00 | $88.60 | $90.00 | 342,461 |
| 11/19/2025 | $89.40 | $89.40 | $87.30 | $87.40 | 435,279 |
| 11/18/2025 | $90.30 | $90.30 | $88.00 | $88.20 | 420,765 |
| 11/17/2025 | $92.60 | $92.80 | $90.50 | $90.70 | 481,681 |
| 11/14/2025 | $90.20 | $94.80 | $89.80 | $92.10 | 1.36M |
| 11/13/2025 | $91.10 | $91.30 | $89.50 | $91.10 | 577,539 |
| 11/12/2025 | $88.00 | $91.70 | $88.00 | $90.70 | 1.27M |
| 11/11/2025 | $88.00 | $88.50 | $86.00 | $86.00 | 895,726 |
| 11/10/2025 | $88.40 | $89.20 | $86.80 | $88.60 | 409,912 |
| 11/7/2025 | $89.80 | $89.90 | $87.40 | $88.40 | 635,946 |
| 11/6/2025 | $89.00 | $90.70 | $88.80 | $90.00 | 646,225 |
| 11/5/2025 | $88.10 | $91.30 | $86.30 | $91.30 | 623,460 |
| 11/4/2025 | $89.20 | $89.40 | $87.80 | $88.60 | 1.01M |
| 11/3/2025 | $89.40 | $90.60 | $89.20 | $89.40 | 1.15M |
| 10/31/2025 | $94.00 | $94.00 | $90.20 | $90.20 | 1.97M |
| 10/30/2025 | $94.30 | $94.80 | $91.90 | $93.20 | 1.14M |
| 10/29/2025 | $94.60 | $95.60 | $93.60 | $93.60 | 741,489 |
| 10/28/2025 | $96.10 | $96.80 | $94.30 | $94.30 | 917,958 |
| 10/27/2025 | $100.00 | $100.00 | $95.50 | $95.50 | 1.23M |
| 10/23/2025 | $99.00 | $99.90 | $98.60 | $99.90 | 322,737 |
| 10/22/2025 | $98.70 | $99.50 | $98.30 | $99.50 | 273,713 |
| 10/21/2025 | $99.80 | $100.00 | $98.40 | $98.40 | 559,892 |
| 10/20/2025 | $100.00 | $100.50 | $98.60 | $98.60 | 478,763 |
| 10/17/2025 | $100.00 | $101.00 | $99.50 | $100.00 | 385,458 |