6477.TW6477.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $37.10 | $38.30 | $35.10 | $35.65 | 126,000 |
| 3/3/2026 | $41.35 | $42.15 | $38.00 | $38.20 | 15.23M |
| 3/2/2026 | $37.05 | $40.70 | $37.05 | $40.70 | 7.75M |
| 2/26/2026 | $36.65 | $37.85 | $36.15 | $37.00 | 3.16M |
| 2/25/2026 | $36.35 | $37.00 | $35.95 | $36.15 | 907,983 |
| 2/24/2026 | $35.10 | $36.80 | $35.00 | $36.35 | 1.77M |
| 2/23/2026 | $33.60 | $35.60 | $33.55 | $35.35 | 1.96M |
| 2/11/2026 | $33.70 | $33.70 | $32.90 | $33.25 | 789,164 |
| 2/10/2026 | $33.95 | $33.95 | $33.00 | $33.25 | 1.02M |
| 2/9/2026 | $35.90 | $36.40 | $33.75 | $33.80 | 2.18M |
| 2/6/2026 | $36.20 | $36.20 | $34.10 | $35.00 | 1.90M |
| 2/5/2026 | $36.45 | $38.90 | $36.15 | $36.80 | 6.07M |
| 2/4/2026 | $35.40 | $37.85 | $35.40 | $36.60 | 6.09M |
| 2/3/2026 | $34.20 | $36.30 | $34.20 | $35.15 | 1.80M |
| 2/2/2026 | $34.00 | $34.85 | $33.65 | $33.80 | 799,535 |
| 1/30/2026 | $34.90 | $35.00 | $33.60 | $34.30 | 1.12M |
| 1/29/2026 | $35.60 | $35.65 | $35.00 | $35.05 | 974,634 |
| 1/28/2026 | $37.90 | $38.10 | $35.40 | $35.50 | 3.30M |
| 1/27/2026 | $36.15 | $37.05 | $35.25 | $36.70 | 2.03M |
| 1/26/2026 | $35.50 | $36.70 | $35.40 | $36.05 | 1.11M |
| 1/23/2026 | $35.80 | $35.95 | $34.70 | $35.40 | 805,723 |
| 1/22/2026 | $36.25 | $36.45 | $35.20 | $35.20 | 1.25M |
| 1/21/2026 | $36.60 | $37.10 | $35.70 | $35.80 | 1.62M |
| 1/20/2026 | $35.25 | $37.00 | $35.00 | $36.45 | 2.78M |
| 1/19/2026 | $34.95 | $35.90 | $34.90 | $35.10 | 829,238 |
| 1/16/2026 | $35.70 | $35.85 | $35.05 | $35.05 | 907,437 |
| 1/15/2026 | $36.15 | $36.15 | $35.20 | $35.60 | 983,481 |
| 1/14/2026 | $36.00 | $37.05 | $35.40 | $36.00 | 2.58M |
| 1/13/2026 | $35.80 | $36.45 | $35.10 | $35.75 | 1.99M |
| 1/12/2026 | $35.00 | $36.65 | $34.65 | $35.55 | 2.05M |
| 1/9/2026 | $34.55 | $35.80 | $34.55 | $35.00 | 2.94M |
| 1/8/2026 | $35.90 | $36.40 | $34.60 | $34.60 | 1.76M |
| 1/7/2026 | $34.50 | $35.90 | $34.20 | $35.20 | 1.47M |
| 1/6/2026 | $33.95 | $34.85 | $33.95 | $34.35 | 503,404 |
| 1/5/2026 | $35.25 | $35.55 | $33.75 | $33.85 | 1.00M |
| 1/2/2026 | $35.10 | $35.60 | $34.80 | $35.05 | 560,968 |
| 12/31/2025 | $35.50 | $36.00 | $34.90 | $34.90 | 822,743 |
| 12/30/2025 | $35.85 | $36.25 | $35.30 | $35.60 | 829,922 |
| 12/29/2025 | $36.95 | $37.15 | $36.00 | $36.05 | 1.16M |
| 12/26/2025 | $37.00 | $37.75 | $36.45 | $36.90 | 1.30M |
| 12/24/2025 | $37.95 | $39.30 | $36.60 | $36.65 | 6.26M |
| 12/23/2025 | $36.00 | $38.70 | $35.70 | $37.50 | 4.00M |
| 12/22/2025 | $34.75 | $36.05 | $34.50 | $35.65 | 1.13M |
| 12/19/2025 | $34.45 | $34.55 | $33.95 | $34.05 | 482,642 |
| 12/18/2025 | $34.40 | $34.40 | $33.55 | $33.80 | 867,513 |
| 12/17/2025 | $36.50 | $37.25 | $34.55 | $34.80 | 2.28M |
| 12/16/2025 | $36.80 | $39.40 | $35.80 | $36.00 | 6.77M |
| 12/15/2025 | $35.70 | $37.50 | $35.40 | $36.40 | 3.99M |
| 12/12/2025 | $34.55 | $36.55 | $34.40 | $35.70 | 2.78M |
| 12/11/2025 | $34.75 | $35.20 | $34.15 | $34.20 | 592,523 |
| 12/10/2025 | $35.10 | $36.15 | $34.70 | $34.70 | 848,728 |
| 12/9/2025 | $36.15 | $36.75 | $35.00 | $35.00 | 1.59M |
| 12/8/2025 | $34.45 | $35.40 | $34.25 | $34.80 | 319,047 |
| 12/5/2025 | $35.15 | $35.25 | $34.35 | $34.70 | 249,902 |
| 12/4/2025 | $34.60 | $35.15 | $34.55 | $35.10 | 474,261 |