6505.TW6505.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.95 | $50.30 | $47.95 | $50.00 | 11.62M |
| 1/14/2026 | $47.85 | $48.50 | $47.45 | $47.90 | 5.22M |
| 1/13/2026 | $48.70 | $48.75 | $46.65 | $47.30 | 6.39M |
| 1/12/2026 | $48.20 | $48.75 | $47.95 | $48.55 | 3.71M |
| 1/9/2026 | $48.30 | $49.15 | $47.10 | $47.60 | 5.99M |
| 1/8/2026 | $48.05 | $49.35 | $47.60 | $47.60 | 8.26M |
| 1/7/2026 | $47.15 | $48.75 | $47.15 | $47.70 | 8.50M |
| 1/6/2026 | $47.25 | $47.95 | $46.85 | $46.90 | 3.64M |
| 1/5/2026 | $47.40 | $47.70 | $46.95 | $47.10 | 4.70M |
| 1/2/2026 | $48.10 | $48.10 | $46.60 | $46.60 | 5.14M |
| 12/31/2025 | $49.00 | $49.20 | $47.50 | $47.80 | 6.03M |
| 12/30/2025 | $49.20 | $49.35 | $48.35 | $49.00 | 2.10M |
| 12/29/2025 | $48.70 | $49.50 | $48.70 | $49.00 | 2.62M |
| 12/26/2025 | $48.95 | $49.10 | $48.45 | $48.70 | 1.32M |
| 12/24/2025 | $49.30 | $49.45 | $48.50 | $48.65 | 2.65M |
| 12/23/2025 | $48.65 | $50.10 | $48.15 | $49.30 | 4.54M |
| 12/22/2025 | $49.20 | $49.20 | $48.15 | $48.50 | 3.79M |
| 12/19/2025 | $47.75 | $48.85 | $47.70 | $48.60 | 6.17M |
| 12/18/2025 | $48.70 | $49.00 | $47.75 | $47.85 | 4.08M |
| 12/17/2025 | $49.60 | $50.20 | $48.15 | $48.25 | 6.54M |
| 12/16/2025 | $49.45 | $50.50 | $49.25 | $49.25 | 5.67M |
| 12/15/2025 | $48.50 | $50.90 | $47.90 | $50.20 | 6.04M |
| 12/12/2025 | $49.10 | $49.30 | $48.50 | $48.80 | 3.31M |
| 12/11/2025 | $50.00 | $50.00 | $48.50 | $48.65 | 6.51M |
| 12/10/2025 | $51.10 | $51.10 | $49.75 | $49.85 | 4.83M |
| 12/9/2025 | $51.00 | $51.50 | $50.60 | $51.20 | 3.83M |
| 12/8/2025 | $51.40 | $52.40 | $50.90 | $51.50 | 4.73M |
| 12/5/2025 | $53.00 | $53.00 | $50.80 | $51.50 | 7.17M |
| 12/4/2025 | $54.00 | $54.50 | $52.70 | $53.40 | 6.38M |
| 12/3/2025 | $54.00 | $54.20 | $53.10 | $53.30 | 6.76M |
| 12/2/2025 | $52.60 | $54.60 | $52.30 | $53.90 | 8.42M |
| 12/1/2025 | $52.20 | $53.60 | $51.70 | $52.40 | 4.60M |
| 11/28/2025 | $52.10 | $52.40 | $51.40 | $52.30 | 4.95M |
| 11/27/2025 | $50.30 | $52.00 | $50.10 | $52.00 | 8.90M |
| 11/26/2025 | $52.30 | $52.40 | $49.90 | $50.20 | 10.98M |
| 11/25/2025 | $55.80 | $55.80 | $50.90 | $52.10 | 14.95M |
| 11/24/2025 | $53.90 | $55.50 | $53.50 | $55.50 | 16.18M |
| 11/21/2025 | $55.40 | $56.00 | $52.80 | $53.00 | 12.42M |
| 11/20/2025 | $54.40 | $57.20 | $53.90 | $56.20 | 14.14M |
| 11/19/2025 | $55.00 | $55.00 | $53.10 | $53.50 | 10.96M |
| 11/18/2025 | $54.00 | $56.00 | $53.50 | $54.10 | 11.45M |
| 11/17/2025 | $53.30 | $55.30 | $53.20 | $54.90 | 14.78M |
| 11/14/2025 | $54.10 | $55.00 | $53.00 | $53.20 | 10.48M |
| 11/13/2025 | $55.30 | $56.00 | $54.10 | $55.00 | 17.39M |
| 11/12/2025 | $53.40 | $55.80 | $52.10 | $55.30 | 28.29M |
| 11/11/2025 | $51.50 | $54.50 | $51.50 | $52.50 | 18.85M |
| 11/10/2025 | $50.00 | $52.20 | $48.40 | $51.90 | 18.99M |
| 11/7/2025 | $47.50 | $50.80 | $47.00 | $50.00 | 22.59M |
| 11/6/2025 | $45.40 | $47.90 | $45.20 | $47.85 | 13.39M |
| 11/5/2025 | $44.00 | $45.30 | $43.55 | $45.05 | 5.71M |
| 11/4/2025 | $44.00 | $44.75 | $43.90 | $44.50 | 4.80M |
| 11/3/2025 | $45.00 | $45.20 | $43.65 | $43.90 | 3.68M |
| 10/31/2025 | $45.85 | $45.95 | $44.60 | $44.70 | 5.25M |
| 10/30/2025 | $45.70 | $45.85 | $44.70 | $45.55 | 5.45M |
| 10/29/2025 | $45.55 | $45.90 | $44.55 | $45.25 | 4.77M |
| 10/28/2025 | $45.90 | $46.20 | $45.20 | $45.55 | 7.51M |
| 10/27/2025 | $46.35 | $46.90 | $45.70 | $45.80 | 11.27M |
| 10/23/2025 | $44.95 | $47.35 | $44.15 | $46.50 | 17.28M |
| 10/22/2025 | $43.50 | $44.80 | $43.35 | $44.45 | 6.77M |
| 10/21/2025 | $44.10 | $44.15 | $43.20 | $43.50 | 4.56M |
| 10/20/2025 | $44.05 | $44.60 | $43.35 | $43.85 | 4.95M |
| 10/17/2025 | $42.75 | $44.05 | $42.25 | $43.75 | 9.10M |