6443.TW6443.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.45 | $38.80 | $37.10 | $38.50 | 88.17M |
| 1/14/2026 | $38.50 | $40.95 | $38.05 | $39.20 | 186.92M |
| 1/13/2026 | $38.00 | $38.25 | $35.50 | $37.50 | 205.33M |
| 1/12/2026 | $32.05 | $34.80 | $32.05 | $34.80 | 61.73M |
| 1/9/2026 | $32.30 | $33.60 | $28.25 | $31.65 | 276.16M |
| 1/8/2026 | $29.80 | $31.20 | $29.70 | $31.20 | 71.33M |
| 1/7/2026 | $25.85 | $28.40 | $25.45 | $28.40 | 80.65M |
| 1/6/2026 | $25.50 | $27.50 | $25.10 | $25.85 | 55.75M |
| 1/5/2026 | $27.30 | $27.30 | $25.00 | $25.50 | 56.23M |
| 1/2/2026 | $28.35 | $29.40 | $27.50 | $27.75 | 57.37M |
| 12/31/2025 | $27.95 | $29.00 | $27.90 | $27.90 | 15.28M |
| 12/30/2025 | $27.20 | $28.70 | $25.90 | $28.70 | 22.40M |
| 12/29/2025 | $29.50 | $30.00 | $27.50 | $27.70 | 26.38M |
| 12/26/2025 | $27.60 | $29.30 | $27.10 | $29.10 | 22.57M |
| 12/24/2025 | $27.50 | $27.50 | $26.20 | $26.80 | 15.84M |
| 12/23/2025 | $25.00 | $26.90 | $25.00 | $26.80 | 25.91M |
| 12/22/2025 | $23.15 | $24.85 | $23.15 | $24.85 | 23.34M |
| 12/19/2025 | $22.35 | $23.35 | $21.80 | $22.60 | 22.51M |
| 12/18/2025 | $22.60 | $22.90 | $21.55 | $21.60 | 22.46M |
| 12/17/2025 | $25.55 | $25.55 | $22.00 | $23.10 | 43.51M |
| 12/16/2025 | $23.10 | $23.25 | $22.50 | $23.25 | 27.68M |
| 12/15/2025 | $20.15 | $21.15 | $20.10 | $21.15 | 41.27M |
| 12/12/2025 | $17.90 | $19.25 | $17.60 | $19.25 | 89.38M |
| 12/11/2025 | $17.45 | $17.60 | $15.90 | $17.50 | 104.37M |
| 12/10/2025 | $16.05 | $16.50 | $15.65 | $16.50 | 24.94M |
| 12/9/2025 | $15.00 | $15.00 | $15.00 | $15.00 | 8.32M |
| 12/8/2025 | $13.05 | $14.10 | $12.95 | $13.65 | 5.43M |
| 12/5/2025 | $13.10 | $13.20 | $13.05 | $13.05 | 1.08M |
| 12/4/2025 | $13.10 | $13.35 | $13.05 | $13.30 | 1.86M |
| 12/3/2025 | $12.95 | $13.05 | $12.70 | $13.00 | 1.40M |
| 12/2/2025 | $13.00 | $13.00 | $12.70 | $12.75 | 1.81M |
| 12/1/2025 | $13.25 | $13.35 | $12.90 | $12.90 | 2.35M |
| 11/28/2025 | $12.90 | $13.40 | $12.80 | $13.40 | 4.14M |
| 11/27/2025 | $12.70 | $12.95 | $12.55 | $12.95 | 1.73M |
| 11/26/2025 | $12.45 | $12.65 | $12.45 | $12.55 | 2.08M |
| 11/25/2025 | $12.10 | $12.35 | $12.10 | $12.30 | 2.88M |
| 11/24/2025 | $12.45 | $12.55 | $11.95 | $11.95 | 3.60M |
| 11/21/2025 | $12.50 | $12.75 | $12.35 | $12.35 | 2.66M |
| 11/20/2025 | $13.05 | $13.20 | $12.75 | $12.80 | 2.66M |
| 11/19/2025 | $13.20 | $13.20 | $12.50 | $12.85 | 4.46M |
| 11/18/2025 | $13.30 | $13.30 | $13.05 | $13.20 | 2.79M |
| 11/17/2025 | $13.40 | $13.50 | $13.25 | $13.45 | 1.51M |
| 11/14/2025 | $13.25 | $13.55 | $13.20 | $13.40 | 1.78M |
| 11/13/2025 | $13.60 | $13.60 | $13.30 | $13.40 | 2.66M |
| 11/12/2025 | $13.40 | $13.70 | $13.40 | $13.60 | 1.56M |
| 11/11/2025 | $13.45 | $13.70 | $13.40 | $13.40 | 1.70M |
| 11/10/2025 | $13.60 | $13.60 | $13.40 | $13.40 | 1.60M |
| 11/7/2025 | $14.00 | $14.00 | $13.70 | $13.75 | 1.18M |
| 11/6/2025 | $13.75 | $14.00 | $13.65 | $14.00 | 1.91M |
| 11/5/2025 | $13.45 | $13.60 | $13.25 | $13.55 | 2.26M |
| 11/4/2025 | $13.85 | $13.90 | $13.40 | $13.60 | 3.26M |
| 11/3/2025 | $14.15 | $14.15 | $13.80 | $13.85 | 3.44M |
| 10/31/2025 | $14.60 | $14.70 | $14.05 | $14.05 | 3.48M |
| 10/30/2025 | $14.80 | $14.80 | $14.20 | $14.30 | 6.53M |
| 10/29/2025 | $14.40 | $15.20 | $14.00 | $14.65 | 7.25M |
| 10/28/2025 | $14.45 | $14.65 | $14.30 | $14.35 | 2.01M |
| 10/27/2025 | $14.20 | $14.70 | $14.05 | $14.35 | 3.67M |
| 10/23/2025 | $14.20 | $14.25 | $14.05 | $14.10 | 1.87M |
| 10/22/2025 | $14.40 | $14.60 | $14.30 | $14.35 | 1.49M |
| 10/21/2025 | $14.05 | $14.50 | $14.05 | $14.30 | 2.61M |
| 10/20/2025 | $14.15 | $14.20 | $14.00 | $14.00 | 2.20M |
| 10/17/2025 | $14.35 | $14.40 | $14.00 | $14.05 | 2.59M |