6456.TW6456.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.35 | $43.50 | $42.60 | $43.45 | 613,162 |
| 1/14/2026 | $42.75 | $43.35 | $42.75 | $43.10 | 833,920 |
| 1/13/2026 | $42.35 | $42.80 | $41.95 | $42.45 | 763,209 |
| 1/12/2026 | $42.35 | $42.95 | $41.90 | $42.90 | 788,170 |
| 1/9/2026 | $42.15 | $42.20 | $40.90 | $41.85 | 936,238 |
| 1/8/2026 | $43.10 | $43.45 | $41.85 | $41.85 | 1.13M |
| 1/7/2026 | $42.45 | $43.65 | $42.45 | $43.00 | 1.07M |
| 1/6/2026 | $41.80 | $43.00 | $41.55 | $42.45 | 976,573 |
| 1/5/2026 | $42.50 | $42.75 | $41.15 | $41.40 | 1.64M |
| 1/2/2026 | $43.65 | $43.65 | $42.50 | $42.50 | 589,037 |
| 12/31/2025 | $42.50 | $43.70 | $42.50 | $42.75 | 670,439 |
| 12/30/2025 | $42.65 | $43.00 | $42.30 | $42.85 | 604,936 |
| 12/29/2025 | $42.70 | $43.45 | $42.65 | $42.85 | 481,921 |
| 12/26/2025 | $43.50 | $43.50 | $42.40 | $42.50 | 959,557 |
| 12/24/2025 | $44.20 | $44.25 | $43.40 | $43.50 | 392,201 |
| 12/23/2025 | $45.15 | $45.15 | $43.55 | $43.70 | 787,435 |
| 12/22/2025 | $43.80 | $44.60 | $43.70 | $44.55 | 780,821 |
| 12/19/2025 | $43.40 | $44.00 | $42.70 | $43.80 | 1.29M |
| 12/18/2025 | $43.10 | $44.30 | $42.80 | $43.10 | 876,909 |
| 12/17/2025 | $43.80 | $44.35 | $43.60 | $43.60 | 800,302 |
| 12/16/2025 | $44.05 | $44.35 | $42.90 | $43.15 | 1.32M |
| 12/15/2025 | $44.80 | $45.10 | $44.40 | $44.40 | 1.29M |
| 12/12/2025 | $45.30 | $45.60 | $44.05 | $45.60 | 1.93M |
| 12/11/2025 | $48.50 | $48.50 | $44.65 | $44.75 | 5.69M |
| 12/10/2025 | $43.50 | $47.50 | $43.50 | $47.50 | 4.41M |
| 12/9/2025 | $44.70 | $45.40 | $42.35 | $43.20 | 1.91M |
| 12/8/2025 | $42.20 | $43.00 | $42.20 | $42.60 | 592,899 |
| 12/5/2025 | $42.55 | $42.55 | $41.85 | $42.20 | 685,461 |
| 12/4/2025 | $42.65 | $43.05 | $42.20 | $42.30 | 448,555 |
| 12/3/2025 | $42.75 | $42.90 | $42.50 | $42.65 | 383,006 |
| 12/2/2025 | $42.50 | $42.75 | $42.05 | $42.15 | 711,773 |
| 12/1/2025 | $42.70 | $42.95 | $41.90 | $42.15 | 700,637 |
| 11/28/2025 | $42.45 | $42.90 | $42.25 | $42.70 | 542,781 |
| 11/27/2025 | $42.70 | $43.00 | $42.35 | $42.75 | 440,499 |
| 11/26/2025 | $42.15 | $42.40 | $41.80 | $42.35 | 707,101 |
| 11/25/2025 | $41.65 | $42.00 | $41.30 | $41.60 | 750,202 |
| 11/24/2025 | $41.95 | $42.20 | $40.95 | $40.95 | 1.16M |
| 11/21/2025 | $41.20 | $42.20 | $40.85 | $41.70 | 824,111 |
| 11/20/2025 | $42.40 | $42.60 | $41.55 | $42.20 | 893,312 |
| 11/19/2025 | $43.00 | $43.00 | $41.10 | $41.40 | 2.26M |
| 11/18/2025 | $43.40 | $43.65 | $42.15 | $42.25 | 1.13M |
| 11/17/2025 | $44.75 | $44.80 | $43.70 | $43.85 | 503,061 |
| 11/14/2025 | $45.10 | $45.35 | $44.50 | $44.50 | 683,804 |
| 11/13/2025 | $46.20 | $46.70 | $45.65 | $45.70 | 774,708 |
| 11/12/2025 | $45.65 | $47.00 | $45.50 | $46.50 | 1.28M |
| 11/11/2025 | $45.25 | $46.55 | $44.50 | $45.05 | 2.09M |
| 11/10/2025 | $47.55 | $47.85 | $45.20 | $46.75 | 1.56M |
| 11/7/2025 | $47.55 | $48.20 | $47.45 | $47.50 | 489,579 |
| 11/6/2025 | $48.30 | $48.85 | $47.80 | $48.40 | 587,212 |
| 11/5/2025 | $47.75 | $47.75 | $46.60 | $47.75 | 714,581 |
| 11/4/2025 | $48.80 | $49.20 | $47.80 | $47.80 | 722,225 |
| 11/3/2025 | $49.50 | $49.90 | $49.00 | $49.00 | 505,608 |
| 10/31/2025 | $51.30 | $51.30 | $49.50 | $49.50 | 954,181 |
| 10/30/2025 | $51.20 | $51.40 | $50.20 | $50.20 | 723,050 |
| 10/29/2025 | $51.60 | $52.30 | $51.00 | $51.20 | 736,417 |
| 10/28/2025 | $52.60 | $52.80 | $51.50 | $51.80 | 543,692 |
| 10/27/2025 | $52.00 | $52.80 | $51.60 | $52.20 | 657,768 |
| 10/23/2025 | $52.00 | $52.40 | $51.50 | $51.70 | 723,206 |
| 10/22/2025 | $52.00 | $54.10 | $51.90 | $52.30 | 933,695 |
| 10/21/2025 | $52.50 | $53.00 | $52.10 | $52.20 | 752,810 |
| 10/20/2025 | $52.20 | $52.60 | $51.70 | $52.00 | 832,153 |
| 10/17/2025 | $51.80 | $52.60 | $51.70 | $51.80 | 620,986 |