6526.TW6526.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $438.00 | $440.50 | $428.00 | $440.00 | 337,937 |
| 1/14/2026 | $436.00 | $442.50 | $435.00 | $441.50 | 200,269 |
| 1/13/2026 | $436.50 | $442.00 | $432.50 | $433.00 | 243,205 |
| 1/12/2026 | $440.00 | $441.50 | $434.50 | $435.50 | 207,878 |
| 1/9/2026 | $443.00 | $443.00 | $434.00 | $436.50 | 225,106 |
| 1/8/2026 | $448.00 | $448.00 | $438.00 | $441.00 | 174,088 |
| 1/7/2026 | $451.00 | $456.00 | $447.00 | $448.00 | 311,337 |
| 1/6/2026 | $449.00 | $453.50 | $446.00 | $449.00 | 263,167 |
| 1/5/2026 | $447.00 | $451.00 | $439.00 | $442.50 | 312,291 |
| 1/2/2026 | $448.50 | $451.00 | $443.00 | $444.00 | 225,059 |
| 12/31/2025 | $434.50 | $448.00 | $433.00 | $442.50 | 317,789 |
| 12/30/2025 | $432.00 | $433.50 | $428.50 | $431.50 | 80,154 |
| 12/29/2025 | $426.50 | $435.00 | $426.50 | $432.50 | 103,200 |
| 12/26/2025 | $430.00 | $432.00 | $427.00 | $428.00 | 226,199 |
| 12/24/2025 | $440.50 | $442.50 | $432.00 | $432.00 | 167,181 |
| 12/23/2025 | $440.50 | $444.50 | $437.50 | $437.50 | 129,100 |
| 12/22/2025 | $446.00 | $450.00 | $438.00 | $438.00 | 209,297 |
| 12/19/2025 | $434.50 | $445.00 | $431.50 | $443.50 | 406,838 |
| 12/18/2025 | $429.00 | $433.00 | $426.00 | $426.00 | 254,281 |
| 12/17/2025 | $440.00 | $443.00 | $434.00 | $434.00 | 217,937 |
| 12/16/2025 | $437.00 | $450.00 | $430.00 | $438.00 | 363,513 |
| 12/15/2025 | $440.50 | $450.00 | $437.00 | $442.50 | 137,922 |
| 12/12/2025 | $455.00 | $455.00 | $447.00 | $448.50 | 154,062 |
| 12/11/2025 | $458.00 | $460.00 | $448.50 | $448.50 | 182,233 |
| 12/10/2025 | $457.00 | $463.50 | $452.50 | $458.00 | 155,490 |
| 12/9/2025 | $456.50 | $457.50 | $451.00 | $457.50 | 142,697 |
| 12/8/2025 | $455.00 | $460.50 | $455.00 | $456.50 | 113,540 |
| 12/5/2025 | $458.50 | $463.00 | $454.00 | $458.50 | 167,001 |
| 12/4/2025 | $461.50 | $466.00 | $457.50 | $461.50 | 181,473 |
| 12/3/2025 | $464.50 | $467.00 | $461.00 | $461.50 | 123,479 |
| 12/2/2025 | $467.00 | $469.00 | $461.00 | $461.00 | 188,151 |
| 12/1/2025 | $457.00 | $472.00 | $455.00 | $460.50 | 335,111 |
| 11/28/2025 | $450.00 | $462.50 | $449.00 | $458.00 | 404,740 |
| 11/27/2025 | $455.00 | $456.00 | $447.00 | $449.50 | 233,450 |
| 11/26/2025 | $438.50 | $464.00 | $438.50 | $450.50 | 881,117 |
| 11/25/2025 | $435.50 | $441.50 | $435.50 | $436.00 | 192,930 |
| 11/24/2025 | $442.00 | $445.00 | $433.50 | $434.00 | 433,378 |
| 11/21/2025 | $443.50 | $443.50 | $431.00 | $437.50 | 218,368 |
| 11/20/2025 | $444.00 | $445.50 | $440.00 | $444.00 | 231,320 |
| 11/19/2025 | $449.00 | $449.00 | $434.00 | $434.00 | 346,377 |
| 11/18/2025 | $453.50 | $453.50 | $439.00 | $440.50 | 444,271 |
| 11/17/2025 | $456.00 | $458.00 | $450.00 | $453.00 | 285,160 |
| 11/14/2025 | $457.00 | $462.00 | $454.00 | $456.00 | 249,375 |
| 11/13/2025 | $471.00 | $472.00 | $462.50 | $465.50 | 290,992 |
| 11/12/2025 | $471.50 | $476.50 | $469.00 | $469.00 | 204,043 |
| 11/11/2025 | $475.00 | $477.50 | $466.00 | $469.50 | 368,850 |
| 11/10/2025 | $480.00 | $480.00 | $470.50 | $474.00 | 210,803 |
| 11/7/2025 | $485.00 | $486.00 | $474.00 | $475.00 | 296,457 |
| 11/6/2025 | $485.00 | $490.50 | $481.00 | $486.00 | 235,741 |
| 11/5/2025 | $486.00 | $486.00 | $470.00 | $478.50 | 478,346 |
| 11/4/2025 | $501.00 | $503.00 | $486.50 | $491.00 | 465,393 |
| 11/3/2025 | $505.00 | $508.00 | $498.50 | $501.00 | 252,507 |
| 10/31/2025 | $503.00 | $505.00 | $498.50 | $500.00 | 236,301 |
| 10/30/2025 | $502.00 | $513.00 | $496.00 | $499.00 | 435,219 |
| 10/29/2025 | $496.00 | $503.00 | $496.00 | $497.00 | 266,352 |
| 10/28/2025 | $504.00 | $504.00 | $492.00 | $493.00 | 254,450 |
| 10/27/2025 | $502.00 | $503.00 | $495.00 | $501.00 | 261,885 |
| 10/23/2025 | $501.00 | $505.00 | $491.00 | $493.00 | 700,494 |
| 10/22/2025 | $507.00 | $510.00 | $501.00 | $506.00 | 198,203 |
| 10/21/2025 | $513.00 | $517.00 | $506.00 | $507.00 | 289,450 |
| 10/20/2025 | $508.00 | $509.00 | $499.50 | $506.00 | 340,980 |
| 10/17/2025 | $513.00 | $513.00 | $505.00 | $505.00 | 315,944 |