6446.TW6446.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $522.00 | $530.00 | $521.00 | $527.00 | 2.10M |
| 1/13/2026 | $517.00 | $533.00 | $510.00 | $518.00 | 3.39M |
| 1/12/2026 | $518.00 | $523.00 | $514.00 | $517.00 | 1.54M |
| 1/9/2026 | $518.00 | $521.00 | $511.00 | $512.00 | 1.36M |
| 1/8/2026 | $506.00 | $521.00 | $506.00 | $518.00 | 2.81M |
| 1/7/2026 | $499.00 | $524.00 | $497.50 | $507.00 | 3.05M |
| 1/6/2026 | $507.00 | $508.00 | $495.00 | $500.00 | 2.72M |
| 1/5/2026 | $501.00 | $504.00 | $488.00 | $490.50 | 1.37M |
| 1/2/2026 | $470.00 | $501.00 | $470.00 | $495.00 | 2.25M |
| 12/31/2025 | $472.50 | $474.00 | $467.00 | $470.00 | 1.81M |
| 12/30/2025 | $488.00 | $488.00 | $472.50 | $472.50 | 2.76M |
| 12/29/2025 | $491.50 | $492.00 | $483.50 | $484.50 | 1.22M |
| 12/26/2025 | $493.50 | $497.50 | $489.00 | $489.00 | 838,569 |
| 12/24/2025 | $497.50 | $503.00 | $488.00 | $490.00 | 1.58M |
| 12/23/2025 | $497.50 | $502.00 | $496.00 | $496.00 | 675,704 |
| 12/22/2025 | $497.00 | $500.00 | $495.00 | $497.00 | 646,800 |
| 12/19/2025 | $499.00 | $501.00 | $494.00 | $494.50 | 1.09M |
| 12/18/2025 | $502.00 | $506.00 | $495.50 | $495.50 | 1.23M |
| 12/17/2025 | $511.00 | $516.00 | $502.00 | $502.00 | 1.28M |
| 12/16/2025 | $508.00 | $518.00 | $507.00 | $511.00 | 1.65M |
| 12/15/2025 | $499.00 | $514.00 | $497.00 | $511.00 | 1.42M |
| 12/12/2025 | $510.00 | $512.00 | $501.00 | $502.00 | 1.35M |
| 12/11/2025 | $520.00 | $521.00 | $509.00 | $509.00 | 966,205 |
| 12/10/2025 | $514.00 | $526.00 | $514.00 | $516.00 | 2.87M |
| 12/9/2025 | $510.00 | $515.00 | $506.00 | $512.00 | 1.05M |
| 12/8/2025 | $523.00 | $527.00 | $510.00 | $510.00 | 2.21M |
| 12/5/2025 | $518.00 | $520.00 | $505.00 | $513.00 | 1.74M |
| 12/4/2025 | $523.00 | $524.00 | $513.00 | $517.00 | 1.65M |
| 12/3/2025 | $522.00 | $525.00 | $517.00 | $519.00 | 1.52M |
| 12/2/2025 | $515.00 | $522.00 | $513.00 | $518.00 | 1.35M |
| 12/1/2025 | $515.00 | $519.00 | $507.00 | $515.00 | 1.60M |
| 11/28/2025 | $523.00 | $523.00 | $513.00 | $516.00 | 1.49M |
| 11/27/2025 | $507.00 | $523.00 | $500.00 | $523.00 | 3.73M |
| 11/26/2025 | $491.00 | $505.00 | $490.00 | $504.00 | 2.35M |
| 11/25/2025 | $486.00 | $491.00 | $482.50 | $487.50 | 1.20M |
| 11/24/2025 | $470.00 | $488.00 | $468.50 | $487.50 | 2.96M |
| 11/21/2025 | $468.50 | $474.50 | $467.00 | $467.50 | 1.16M |
| 11/20/2025 | $463.50 | $479.00 | $463.50 | $475.50 | 1.65M |
| 11/19/2025 | $454.00 | $461.50 | $452.50 | $453.50 | 1.42M |
| 11/18/2025 | $462.00 | $464.50 | $453.50 | $453.50 | 2.09M |
| 11/17/2025 | $480.00 | $483.00 | $466.00 | $467.00 | 2.76M |
| 11/14/2025 | $490.00 | $491.50 | $480.50 | $480.50 | 2.60M |
| 11/13/2025 | $503.00 | $503.00 | $492.50 | $493.00 | 1.64M |
| 11/12/2025 | $496.00 | $504.00 | $496.00 | $500.00 | 1.26M |
| 11/11/2025 | $501.00 | $505.00 | $495.00 | $495.00 | 1.29M |
| 11/10/2025 | $499.00 | $501.00 | $490.00 | $500.00 | 2.05M |
| 11/7/2025 | $514.00 | $517.00 | $501.00 | $501.00 | 2.44M |
| 11/6/2025 | $505.00 | $522.00 | $504.00 | $510.00 | 3.88M |
| 11/5/2025 | $500.00 | $505.00 | $490.00 | $495.50 | 2.08M |
| 11/4/2025 | $500.00 | $514.00 | $493.50 | $493.50 | 2.46M |
| 11/3/2025 | $500.00 | $504.00 | $496.00 | $498.00 | 1.59M |
| 10/31/2025 | $494.50 | $504.00 | $493.50 | $498.00 | 1.34M |
| 10/30/2025 | $496.00 | $499.00 | $492.00 | $492.00 | 1.42M |
| 10/29/2025 | $500.00 | $504.00 | $494.50 | $496.00 | 1.46M |
| 10/28/2025 | $505.00 | $506.00 | $499.00 | $500.00 | 1.26M |
| 10/27/2025 | $505.00 | $509.00 | $501.00 | $505.00 | 1.15M |
| 10/23/2025 | $513.00 | $514.00 | $500.00 | $503.00 | 2.60M |
| 10/22/2025 | $519.00 | $522.00 | $513.00 | $514.00 | 1.22M |
| 10/21/2025 | $518.00 | $524.00 | $513.00 | $518.00 | 1.50M |
| 10/20/2025 | $522.00 | $522.00 | $508.00 | $513.00 | 1.93M |
| 10/17/2025 | $516.00 | $521.00 | $513.00 | $516.00 | 1.06M |
| 10/16/2025 | $523.00 | $526.00 | $516.00 | $517.00 | 1.61M |