6504.TW6504.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.95 | $42.10 | $41.80 | $42.00 | 24,008 |
| 1/14/2026 | $41.25 | $42.20 | $41.15 | $41.15 | 39,839 |
| 1/13/2026 | $41.35 | $41.50 | $41.00 | $41.00 | 42,464 |
| 1/12/2026 | $41.65 | $42.00 | $41.35 | $41.35 | 33,205 |
| 1/9/2026 | $42.90 | $42.90 | $41.65 | $41.65 | 48,151 |
| 1/8/2026 | $41.90 | $43.35 | $41.60 | $42.90 | 70,010 |
| 1/7/2026 | $41.60 | $42.20 | $41.30 | $41.85 | 69,123 |
| 1/6/2026 | $40.85 | $41.95 | $40.85 | $41.95 | 55,740 |
| 1/5/2026 | $41.10 | $41.80 | $40.50 | $41.70 | 92,342 |
| 1/2/2026 | $41.35 | $42.30 | $41.20 | $41.20 | 54,217 |
| 12/31/2025 | $41.05 | $41.95 | $40.80 | $41.45 | 71,240 |
| 12/30/2025 | $41.10 | $42.00 | $40.65 | $41.30 | 64,150 |
| 12/29/2025 | $41.55 | $41.75 | $41.00 | $41.10 | 39,490 |
| 12/26/2025 | $41.55 | $41.55 | $41.55 | $41.55 | 14,427 |
| 12/24/2025 | $41.80 | $41.80 | $41.25 | $41.60 | 34,828 |
| 12/23/2025 | $41.50 | $41.85 | $41.35 | $41.50 | 68,201 |
| 12/22/2025 | $41.30 | $42.15 | $41.30 | $41.90 | 46,028 |
| 12/19/2025 | $41.55 | $42.55 | $41.55 | $41.65 | 12,514 |
| 12/18/2025 | $41.75 | $42.60 | $41.75 | $42.10 | 12,002 |
| 12/17/2025 | $41.75 | $41.80 | $41.45 | $41.45 | 24,058 |
| 12/16/2025 | $41.90 | $42.20 | $41.50 | $41.55 | 48,757 |
| 12/15/2025 | $42.10 | $42.20 | $41.50 | $42.20 | 27,679 |
| 12/12/2025 | $43.50 | $43.90 | $42.30 | $42.60 | 40,335 |
| 12/11/2025 | $42.50 | $42.50 | $42.20 | $42.50 | 5,242 |
| 12/10/2025 | $42.50 | $42.55 | $42.30 | $42.50 | 45,781 |
| 12/9/2025 | $42.55 | $43.20 | $42.55 | $42.85 | 17,006 |
| 12/8/2025 | $41.80 | $43.50 | $41.80 | $43.20 | 77,666 |
| 12/5/2025 | $43.40 | $43.80 | $42.00 | $42.60 | 69,206 |
| 12/4/2025 | $43.95 | $43.95 | $43.40 | $43.40 | 36,072 |
| 12/3/2025 | $43.95 | $44.80 | $43.80 | $44.00 | 60,061 |
| 12/2/2025 | $45.20 | $45.20 | $43.65 | $44.00 | 41,015 |
| 12/1/2025 | $45.40 | $45.40 | $44.00 | $44.00 | 74,415 |
| 11/28/2025 | $44.10 | $44.25 | $44.00 | $44.25 | 24,629 |
| 11/27/2025 | $44.35 | $44.75 | $43.75 | $44.75 | 99,133 |
| 11/26/2025 | $43.70 | $44.35 | $43.50 | $43.85 | 77,191 |
| 11/25/2025 | $43.00 | $43.85 | $43.00 | $43.35 | 87,118 |
| 11/24/2025 | $42.40 | $43.75 | $42.40 | $43.40 | 86,136 |
| 11/21/2025 | $41.65 | $42.40 | $41.65 | $42.40 | 22,233 |
| 11/20/2025 | $43.15 | $43.15 | $41.90 | $43.00 | 41,015 |
| 11/19/2025 | $42.45 | $42.45 | $41.80 | $42.05 | 13,052 |
| 11/18/2025 | $42.75 | $42.75 | $41.80 | $41.80 | 23,596 |
| 11/17/2025 | $43.80 | $44.95 | $42.75 | $42.75 | 59,792 |
| 11/14/2025 | $43.70 | $44.40 | $43.50 | $44.25 | 120,073 |
| 11/13/2025 | $43.55 | $43.80 | $43.00 | $43.25 | 19,367 |
| 11/12/2025 | $44.10 | $44.10 | $43.10 | $43.60 | 79,065 |
| 11/11/2025 | $43.65 | $44.10 | $42.35 | $43.10 | 123,000 |
| 11/10/2025 | $43.30 | $43.30 | $42.30 | $42.60 | 71,096 |
| 11/7/2025 | $43.90 | $43.90 | $42.35 | $42.35 | 36,211 |
| 11/6/2025 | $43.25 | $43.50 | $42.70 | $43.10 | 55,250 |
| 11/5/2025 | $43.75 | $43.75 | $42.65 | $42.70 | 53,375 |
| 11/4/2025 | $44.30 | $44.30 | $43.50 | $43.50 | 18,382 |
| 11/3/2025 | $44.90 | $44.90 | $43.80 | $43.85 | 27,457 |
| 10/31/2025 | $45.00 | $46.05 | $43.85 | $44.10 | 98,044 |
| 10/30/2025 | $46.00 | $46.20 | $45.00 | $45.00 | 20,194 |
| 10/29/2025 | $46.65 | $46.65 | $45.50 | $45.90 | 67,446 |
| 10/28/2025 | $47.20 | $48.50 | $46.20 | $46.30 | 79,517 |
| 10/27/2025 | $47.10 | $47.40 | $46.50 | $47.00 | 99,311 |
| 10/23/2025 | $45.65 | $47.55 | $45.65 | $47.10 | 113,095 |
| 10/22/2025 | $45.55 | $46.00 | $45.15 | $46.00 | 53,508 |
| 10/21/2025 | $44.65 | $45.55 | $44.60 | $44.80 | 72,845 |
| 10/20/2025 | $47.40 | $47.40 | $44.60 | $44.80 | 99,455 |
| 10/17/2025 | $47.90 | $47.90 | $46.20 | $46.40 | 66,524 |