6531.TW6531.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $475.50 | $486.00 | $475.50 | $476.00 | 820,920 |
| 1/15/2026 | $475.00 | $482.00 | $465.00 | $470.00 | 3.91M |
| 1/14/2026 | $478.50 | $482.00 | $467.50 | $468.50 | 2.91M |
| 1/13/2026 | $483.00 | $483.00 | $461.00 | $476.00 | 4.10M |
| 1/12/2026 | $489.00 | $489.00 | $460.50 | $472.00 | 5.61M |
| 1/9/2026 | $459.50 | $485.00 | $455.50 | $480.00 | 8.21M |
| 1/8/2026 | $457.00 | $462.00 | $445.50 | $455.00 | 3.92M |
| 1/7/2026 | $485.50 | $486.00 | $452.00 | $455.50 | 7.88M |
| 1/6/2026 | $483.50 | $495.00 | $460.00 | $477.50 | 10.44M |
| 1/5/2026 | $469.50 | $499.00 | $469.50 | $479.00 | 8.54M |
| 1/2/2026 | $449.00 | $467.50 | $445.00 | $458.50 | 7.41M |
| 12/31/2025 | $447.50 | $448.00 | $432.00 | $448.00 | 7.23M |
| 12/30/2025 | $415.00 | $448.00 | $413.50 | $442.50 | 14.32M |
| 12/29/2025 | $414.50 | $423.00 | $407.00 | $411.00 | 4.51M |
| 12/26/2025 | $420.00 | $429.00 | $402.50 | $412.00 | 7.38M |
| 12/24/2025 | $413.00 | $417.50 | $412.00 | $417.50 | 2.19M |
| 12/23/2025 | $401.50 | $424.50 | $396.50 | $412.00 | 5.86M |
| 12/22/2025 | $388.50 | $403.50 | $388.50 | $399.50 | 2.49M |
| 12/19/2025 | $386.00 | $390.50 | $381.50 | $382.50 | 1.17M |
| 12/18/2025 | $378.00 | $383.00 | $377.00 | $378.00 | 920,178 |
| 12/17/2025 | $380.00 | $383.50 | $377.50 | $378.00 | 988,132 |
| 12/16/2025 | $387.50 | $389.50 | $372.50 | $376.50 | 3.05M |
| 12/15/2025 | $389.00 | $391.00 | $383.50 | $387.50 | 1.58M |
| 12/12/2025 | $406.50 | $407.00 | $394.50 | $396.00 | 2.67M |
| 12/11/2025 | $408.50 | $409.50 | $399.50 | $405.00 | 1.93M |
| 12/10/2025 | $409.00 | $420.00 | $403.00 | $403.00 | 3.28M |
| 12/9/2025 | $406.00 | $417.00 | $404.00 | $408.00 | 2.48M |
| 12/8/2025 | $402.00 | $408.00 | $398.00 | $407.50 | 1.97M |
| 12/5/2025 | $396.50 | $404.50 | $393.50 | $396.50 | 1.84M |
| 12/4/2025 | $402.50 | $402.50 | $392.00 | $396.00 | 2.02M |
| 12/3/2025 | $413.00 | $416.00 | $398.00 | $399.00 | 2.56M |
| 12/2/2025 | $424.00 | $424.50 | $407.00 | $407.50 | 2.63M |
| 12/1/2025 | $433.00 | $434.00 | $420.00 | $420.00 | 2.98M |
| 11/28/2025 | $420.00 | $435.00 | $416.50 | $433.00 | 6.15M |
| 11/27/2025 | $407.00 | $417.00 | $406.50 | $416.50 | 4.82M |
| 11/26/2025 | $400.00 | $404.50 | $394.00 | $397.00 | 2.52M |
| 11/25/2025 | $399.00 | $403.00 | $392.50 | $392.50 | 2.43M |
| 11/24/2025 | $387.50 | $396.00 | $383.50 | $388.50 | 2.36M |
| 11/21/2025 | $395.00 | $396.00 | $380.50 | $380.50 | 4.87M |
| 11/20/2025 | $412.50 | $422.00 | $403.00 | $409.00 | 4.25M |
| 11/19/2025 | $411.50 | $413.00 | $392.00 | $401.50 | 4.09M |
| 11/18/2025 | $414.00 | $425.00 | $408.50 | $409.50 | 4.24M |
| 11/17/2025 | $417.00 | $427.50 | $412.50 | $419.00 | 5.00M |
| 11/14/2025 | $399.50 | $417.00 | $399.00 | $410.50 | 4.65M |
| 11/13/2025 | $421.00 | $442.00 | $405.50 | $406.50 | 11.08M |
| 11/12/2025 | $411.00 | $419.50 | $408.50 | $415.00 | 4.53M |
| 11/11/2025 | $414.00 | $419.50 | $404.50 | $407.50 | 5.04M |
| 11/10/2025 | $411.00 | $413.50 | $397.00 | $411.00 | 4.80M |
| 11/7/2025 | $408.00 | $414.50 | $400.50 | $405.00 | 5.26M |
| 11/6/2025 | $397.50 | $420.00 | $397.00 | $410.50 | 9.41M |
| 11/5/2025 | $377.00 | $395.00 | $374.00 | $394.50 | 8.72M |
| 11/4/2025 | $390.00 | $396.00 | $386.00 | $386.00 | 4.66M |
| 11/3/2025 | $398.00 | $398.00 | $371.00 | $390.00 | 10.52M |
| 10/31/2025 | $387.50 | $409.00 | $385.50 | $405.00 | 11.33M |
| 10/30/2025 | $382.50 | $391.50 | $376.00 | $387.50 | 4.96M |
| 10/29/2025 | $383.00 | $385.00 | $376.50 | $380.00 | 3.55M |
| 10/28/2025 | $400.50 | $400.50 | $374.00 | $379.00 | 6.05M |
| 10/27/2025 | $400.00 | $405.00 | $392.00 | $396.00 | 4.57M |
| 10/23/2025 | $386.00 | $392.00 | $378.50 | $384.50 | 3.22M |
| 10/22/2025 | $379.00 | $393.00 | $377.00 | $391.50 | 3.49M |
| 10/21/2025 | $373.00 | $396.00 | $371.50 | $384.50 | 5.43M |
| 10/20/2025 | $383.00 | $383.00 | $366.00 | $373.00 | 3.89M |