6472.TW6472.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $515.00 | $517.00 | $514.00 | $514.00 | 7,000 |
| 1/14/2026 | $522.00 | $522.00 | $512.00 | $513.00 | 597,083 |
| 1/13/2026 | $512.00 | $526.00 | $506.00 | $514.00 | 1.15M |
| 1/12/2026 | $515.00 | $516.00 | $502.00 | $505.00 | 778,874 |
| 1/9/2026 | $534.00 | $534.00 | $512.00 | $517.00 | 1.46M |
| 1/8/2026 | $499.00 | $544.00 | $498.00 | $542.00 | 2.44M |
| 1/7/2026 | $480.00 | $495.00 | $476.00 | $495.00 | 930,520 |
| 1/6/2026 | $480.00 | $485.00 | $478.00 | $478.00 | 617,199 |
| 1/5/2026 | $494.50 | $494.50 | $476.50 | $480.00 | 956,800 |
| 1/2/2026 | $488.00 | $499.00 | $488.00 | $492.00 | 388,558 |
| 12/31/2025 | $490.00 | $492.00 | $486.00 | $488.00 | 570,749 |
| 12/30/2025 | $496.00 | $496.00 | $487.50 | $491.00 | 579,890 |
| 12/29/2025 | $497.50 | $504.00 | $495.00 | $497.00 | 304,670 |
| 12/26/2025 | $495.00 | $505.00 | $495.00 | $497.50 | 733,627 |
| 12/24/2025 | $500.00 | $505.00 | $491.00 | $492.50 | 518,714 |
| 12/23/2025 | $503.00 | $506.00 | $496.00 | $498.00 | 311,849 |
| 12/22/2025 | $504.00 | $507.00 | $498.50 | $503.00 | 445,015 |
| 12/19/2025 | $494.50 | $504.00 | $494.50 | $503.00 | 449,088 |
| 12/18/2025 | $491.50 | $493.00 | $487.00 | $491.00 | 430,787 |
| 12/17/2025 | $498.00 | $502.00 | $490.00 | $491.50 | 713,098 |
| 12/16/2025 | $500.00 | $505.00 | $492.00 | $498.50 | 702,194 |
| 12/15/2025 | $495.00 | $505.00 | $495.00 | $503.00 | 346,333 |
| 12/12/2025 | $508.00 | $510.00 | $497.50 | $499.00 | 627,612 |
| 12/11/2025 | $506.00 | $512.00 | $499.00 | $506.00 | 543,517 |
| 12/10/2025 | $500.00 | $507.00 | $493.50 | $506.00 | 1.25M |
| 12/9/2025 | $517.00 | $519.00 | $510.00 | $512.00 | 372,353 |
| 12/8/2025 | $527.00 | $528.00 | $514.00 | $515.00 | 485,268 |
| 12/5/2025 | $529.00 | $542.00 | $523.00 | $525.00 | 606,511 |
| 12/4/2025 | $526.00 | $534.00 | $525.00 | $526.00 | 258,269 |
| 12/3/2025 | $536.00 | $536.00 | $524.00 | $526.00 | 407,681 |
| 12/2/2025 | $538.00 | $541.00 | $529.00 | $529.00 | 496,502 |
| 12/1/2025 | $540.00 | $546.00 | $535.00 | $537.00 | 426,669 |
| 11/28/2025 | $554.00 | $554.00 | $537.00 | $546.00 | 575,720 |
| 11/27/2025 | $558.00 | $558.00 | $547.00 | $548.00 | 393,375 |
| 11/26/2025 | $539.00 | $558.00 | $538.00 | $552.00 | 578,401 |
| 11/25/2025 | $533.00 | $537.00 | $530.00 | $534.00 | 302,751 |
| 11/24/2025 | $526.00 | $537.00 | $525.00 | $535.00 | 602,794 |
| 11/21/2025 | $517.00 | $532.00 | $517.00 | $521.00 | 708,808 |
| 11/20/2025 | $518.00 | $528.00 | $509.00 | $526.00 | 963,709 |
| 11/19/2025 | $532.00 | $533.00 | $508.00 | $510.00 | 1.85M |
| 11/18/2025 | $557.00 | $562.00 | $527.00 | $528.00 | 2.07M |
| 11/17/2025 | $566.00 | $571.00 | $547.00 | $561.00 | 1.76M |
| 11/14/2025 | $583.00 | $599.00 | $567.00 | $568.00 | 4.11M |
| 11/13/2025 | $642.00 | $646.00 | $626.00 | $629.00 | 939,483 |
| 11/12/2025 | $615.00 | $644.00 | $613.00 | $636.00 | 1.17M |
| 11/11/2025 | $610.00 | $615.00 | $598.00 | $609.00 | 1.08M |
| 11/10/2025 | $625.00 | $625.00 | $600.00 | $605.00 | 1.16M |
| 11/7/2025 | $638.00 | $644.00 | $622.00 | $622.00 | 1.04M |
| 11/6/2025 | $630.00 | $644.00 | $628.00 | $641.00 | 834,852 |
| 11/5/2025 | $633.00 | $635.00 | $619.00 | $624.00 | 627,244 |
| 11/4/2025 | $620.00 | $651.00 | $620.00 | $636.00 | 1.90M |
| 11/3/2025 | $621.00 | $625.00 | $612.00 | $613.00 | 757,447 |
| 10/31/2025 | $623.00 | $629.00 | $620.00 | $621.00 | 567,195 |
| 10/30/2025 | $629.00 | $634.00 | $613.00 | $618.00 | 1.13M |
| 10/29/2025 | $642.00 | $642.00 | $626.00 | $629.00 | 678,149 |
| 10/28/2025 | $636.00 | $642.00 | $633.00 | $638.00 | 314,065 |
| 10/27/2025 | $635.00 | $642.00 | $628.00 | $635.00 | 527,874 |
| 10/23/2025 | $647.00 | $648.00 | $626.00 | $627.00 | 1.33M |
| 10/22/2025 | $655.00 | $655.00 | $646.00 | $646.00 | 444,358 |
| 10/21/2025 | $647.00 | $652.00 | $644.00 | $649.00 | 518,113 |
| 10/20/2025 | $650.00 | $654.00 | $639.00 | $641.00 | 597,273 |
| 10/17/2025 | $655.00 | $656.00 | $644.00 | $646.00 | 444,962 |