6442.TW6442.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1370.00 | $1400.00 | $1320.00 | $1360.00 | 3.64M |
| 1/13/2026 | $1445.00 | $1455.00 | $1330.00 | $1340.00 | 4.53M |
| 1/12/2026 | $1390.00 | $1450.00 | $1355.00 | $1415.00 | 5.65M |
| 1/9/2026 | $1335.00 | $1405.00 | $1300.00 | $1400.00 | 3.97M |
| 1/8/2026 | $1300.00 | $1380.00 | $1285.00 | $1330.00 | 3.42M |
| 1/7/2026 | $1325.00 | $1350.00 | $1295.00 | $1295.00 | 2.55M |
| 1/6/2026 | $1330.00 | $1345.00 | $1265.00 | $1300.00 | 3.43M |
| 1/5/2026 | $1390.00 | $1395.00 | $1320.00 | $1325.00 | 3.01M |
| 1/2/2026 | $1385.00 | $1420.00 | $1365.00 | $1380.00 | 2.96M |
| 12/31/2025 | $1380.00 | $1440.00 | $1345.00 | $1360.00 | 4.82M |
| 12/30/2025 | $1275.00 | $1395.00 | $1275.00 | $1375.00 | 4.71M |
| 12/29/2025 | $1320.00 | $1325.00 | $1275.00 | $1280.00 | 1.92M |
| 12/26/2025 | $1320.00 | $1340.00 | $1290.00 | $1315.00 | 3.18M |
| 12/24/2025 | $1220.00 | $1315.00 | $1210.00 | $1295.00 | 4.93M |
| 12/23/2025 | $1205.00 | $1240.00 | $1180.00 | $1205.00 | 3.34M |
| 12/22/2025 | $1175.00 | $1210.00 | $1175.00 | $1185.00 | 2.32M |
| 12/19/2025 | $1190.00 | $1220.00 | $1135.00 | $1155.00 | 5.43M |
| 12/18/2025 | $1205.00 | $1230.00 | $1105.00 | $1110.00 | 4.92M |
| 12/17/2025 | $1350.00 | $1385.00 | $1215.00 | $1215.00 | 5.03M |
| 12/16/2025 | $1435.00 | $1435.00 | $1270.00 | $1335.00 | 1.68M |
| 12/15/2025 | $1310.00 | $1430.00 | $1305.00 | $1410.00 | 1.31M |
| 12/12/2025 | $1285.00 | $1340.00 | $1260.00 | $1340.00 | 1.03M |
| 12/11/2025 | $1225.00 | $1310.00 | $1225.00 | $1260.00 | 1.26M |
| 12/10/2025 | $1225.00 | $1250.00 | $1210.00 | $1250.00 | 818,172 |
| 12/9/2025 | $1205.00 | $1240.00 | $1185.00 | $1200.00 | 652,909 |
| 12/8/2025 | $1200.00 | $1225.00 | $1175.00 | $1200.00 | 558,195 |
| 12/5/2025 | $1210.00 | $1230.00 | $1185.00 | $1185.00 | 695,673 |
| 12/4/2025 | $1265.00 | $1265.00 | $1200.00 | $1200.00 | 784,457 |
| 12/3/2025 | $1245.00 | $1300.00 | $1245.00 | $1250.00 | 1.01M |
| 12/2/2025 | $1200.00 | $1240.00 | $1200.00 | $1230.00 | 1.18M |
| 12/1/2025 | $1200.00 | $1215.00 | $1175.00 | $1180.00 | 992,219 |
| 11/28/2025 | $1245.00 | $1250.00 | $1185.00 | $1190.00 | 5.13M |
| 11/27/2025 | $1345.00 | $1365.00 | $1255.00 | $1255.00 | 5.64M |
| 11/26/2025 | $1315.00 | $1360.00 | $1295.00 | $1315.00 | 5.53M |
| 11/25/2025 | $1260.00 | $1345.00 | $1230.00 | $1310.00 | 8.91M |
| 11/24/2025 | $1180.00 | $1230.00 | $1150.00 | $1230.00 | 4.88M |
| 11/21/2025 | $1055.00 | $1145.00 | $1050.00 | $1120.00 | 7.97M |
| 11/20/2025 | $1070.00 | $1105.00 | $1065.00 | $1105.00 | 4.13M |
| 11/19/2025 | $1035.00 | $1055.00 | $997.00 | $1005.00 | 4.32M |
| 11/18/2025 | $1080.00 | $1085.00 | $1005.00 | $1030.00 | 6.29M |
| 11/17/2025 | $1020.00 | $1090.00 | $991.00 | $1090.00 | 7.18M |
| 11/14/2025 | $1010.00 | $1045.00 | $976.00 | $995.00 | 7.23M |
| 11/13/2025 | $950.00 | $1040.00 | $940.00 | $1040.00 | 9.89M |
| 11/12/2025 | $923.00 | $962.00 | $920.00 | $947.00 | 6.17M |
| 11/11/2025 | $945.00 | $959.00 | $903.00 | $913.00 | 6.05M |
| 11/10/2025 | $896.00 | $963.00 | $882.00 | $934.00 | 5.48M |
| 11/7/2025 | $898.00 | $915.00 | $888.00 | $888.00 | 3.27M |
| 11/6/2025 | $906.00 | $923.00 | $891.00 | $902.00 | 3.83M |
| 11/5/2025 | $865.00 | $890.00 | $857.00 | $881.00 | 3.14M |
| 11/4/2025 | $954.00 | $956.00 | $890.00 | $890.00 | 3.70M |
| 11/3/2025 | $946.00 | $960.00 | $932.00 | $953.00 | 3.06M |
| 10/31/2025 | $952.00 | $979.00 | $937.00 | $939.00 | 4.34M |
| 10/30/2025 | $995.00 | $1005.00 | $920.00 | $943.00 | 8.26M |
| 10/29/2025 | $987.00 | $994.00 | $964.00 | $981.00 | 8.70M |
| 10/28/2025 | $880.00 | $958.00 | $879.00 | $946.00 | 13.49M |
| 10/27/2025 | $815.00 | $873.00 | $815.00 | $873.00 | 6.13M |
| 10/23/2025 | $800.00 | $814.00 | $792.00 | $794.00 | 2.24M |
| 10/22/2025 | $830.00 | $841.00 | $807.00 | $809.00 | 3.68M |
| 10/21/2025 | $872.00 | $872.00 | $834.00 | $834.00 | 4.82M |
| 10/20/2025 | $800.00 | $872.00 | $798.00 | $857.00 | 7.31M |
| 10/17/2025 | $766.00 | $807.00 | $761.00 | $793.00 | 3.92M |