6415.TW6415.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $213.50 | $221.00 | $210.50 | $217.00 | 4.98M |
| 1/15/2026 | $221.00 | $221.00 | $211.00 | $211.00 | 6.77M |
| 1/14/2026 | $230.00 | $230.00 | $217.00 | $221.00 | 8.76M |
| 1/13/2026 | $238.00 | $238.00 | $228.00 | $228.00 | 9.15M |
| 1/12/2026 | $236.00 | $238.00 | $228.00 | $236.00 | 13.64M |
| 1/9/2026 | $225.00 | $241.50 | $222.50 | $236.50 | 19.42M |
| 1/8/2026 | $229.00 | $238.50 | $220.50 | $221.00 | 22.15M |
| 1/7/2026 | $210.00 | $227.00 | $201.00 | $227.00 | 20.10M |
| 1/6/2026 | $190.00 | $206.50 | $189.50 | $206.50 | 6.91M |
| 1/5/2026 | $189.00 | $192.50 | $186.00 | $188.00 | 2.46M |
| 1/2/2026 | $192.00 | $193.50 | $183.50 | $185.50 | 3.32M |
| 12/31/2025 | $192.00 | $194.50 | $190.00 | $191.50 | 1.24M |
| 12/30/2025 | $192.50 | $193.00 | $188.00 | $191.50 | 1.56M |
| 12/29/2025 | $192.00 | $196.00 | $191.00 | $192.50 | 1.58M |
| 12/26/2025 | $193.50 | $194.50 | $190.50 | $192.00 | 900,531 |
| 12/24/2025 | $196.00 | $197.00 | $191.00 | $192.00 | 1.82M |
| 12/23/2025 | $201.50 | $203.00 | $194.50 | $195.00 | 2.27M |
| 12/22/2025 | $199.50 | $201.00 | $195.50 | $200.00 | 2.14M |
| 12/19/2025 | $201.50 | $204.50 | $193.50 | $194.00 | 2.80M |
| 12/18/2025 | $203.00 | $204.00 | $196.50 | $196.50 | 2.13M |
| 12/17/2025 | $205.50 | $213.00 | $202.50 | $203.00 | 3.81M |
| 12/16/2025 | $198.50 | $206.50 | $198.50 | $205.00 | 3.64M |
| 12/15/2025 | $191.50 | $201.00 | $190.00 | $200.50 | 2.50M |
| 12/12/2025 | $201.00 | $202.50 | $195.00 | $195.00 | 2.27M |
| 12/11/2025 | $206.50 | $208.50 | $200.00 | $200.00 | 2.35M |
| 12/10/2025 | $206.00 | $206.50 | $201.50 | $202.00 | 1.68M |
| 12/9/2025 | $203.50 | $206.00 | $200.00 | $204.00 | 2.57M |
| 12/8/2025 | $205.50 | $209.50 | $201.00 | $202.00 | 2.78M |
| 12/5/2025 | $216.00 | $216.50 | $204.00 | $205.00 | 4.61M |
| 12/4/2025 | $204.00 | $218.00 | $202.00 | $215.00 | 7.25M |
| 12/3/2025 | $207.00 | $208.50 | $201.00 | $201.00 | 3.47M |
| 12/2/2025 | $203.50 | $205.00 | $199.00 | $200.00 | 4.54M |
| 12/1/2025 | $205.50 | $216.50 | $203.50 | $205.00 | 4.06M |
| 11/28/2025 | $198.00 | $208.50 | $197.00 | $205.50 | 4.40M |
| 11/27/2025 | $204.50 | $204.50 | $197.00 | $197.00 | 4.33M |
| 11/26/2025 | $195.00 | $205.50 | $194.50 | $204.00 | 6.34M |
| 11/25/2025 | $186.50 | $197.00 | $185.50 | $193.00 | 5.22M |
| 11/24/2025 | $180.00 | $183.50 | $174.50 | $180.00 | 34.98M |
| 11/21/2025 | $183.00 | $187.00 | $179.00 | $179.50 | 4.24M |
| 11/20/2025 | $191.00 | $193.50 | $187.50 | $189.50 | 3.09M |
| 11/19/2025 | $189.00 | $193.00 | $185.00 | $185.00 | 3.41M |
| 11/18/2025 | $192.00 | $197.50 | $189.50 | $191.00 | 5.43M |
| 11/17/2025 | $197.00 | $200.50 | $193.00 | $195.00 | 6.84M |
| 11/14/2025 | $208.00 | $211.00 | $202.50 | $202.50 | 4.33M |
| 11/13/2025 | $211.00 | $215.50 | $207.00 | $212.00 | 3.43M |
| 11/12/2025 | $209.00 | $213.50 | $208.00 | $211.50 | 2.00M |
| 11/11/2025 | $216.00 | $218.50 | $208.50 | $208.50 | 3.10M |
| 11/10/2025 | $221.00 | $221.50 | $210.50 | $212.50 | 3.13M |
| 11/7/2025 | $217.00 | $224.50 | $215.50 | $220.00 | 5.45M |
| 11/6/2025 | $212.50 | $222.50 | $209.00 | $219.00 | 5.49M |
| 11/5/2025 | $213.00 | $213.00 | $205.50 | $210.00 | 4.04M |
| 11/4/2025 | $212.00 | $213.50 | $207.50 | $210.50 | 4.85M |
| 11/3/2025 | $222.50 | $224.00 | $213.50 | $213.50 | 3.94M |
| 10/31/2025 | $229.50 | $229.50 | $222.50 | $222.50 | 2.78M |
| 10/30/2025 | $232.50 | $235.00 | $228.00 | $229.00 | 2.28M |
| 10/29/2025 | $229.50 | $234.50 | $229.00 | $230.00 | 2.64M |
| 10/28/2025 | $230.50 | $230.50 | $221.50 | $226.00 | 2.86M |
| 10/27/2025 | $235.50 | $238.00 | $228.50 | $230.00 | 3.16M |
| 10/23/2025 | $240.50 | $240.50 | $231.00 | $232.50 | 4.25M |
| 10/22/2025 | $240.00 | $248.50 | $236.50 | $243.00 | 2.67M |
| 10/21/2025 | $239.50 | $243.50 | $235.50 | $240.00 | 3.42M |
| 10/20/2025 | $234.50 | $242.50 | $232.50 | $235.00 | 3.16M |