6533.TW6533.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $242.00 | $245.00 | $238.50 | $239.50 | 304,146 |
| 1/14/2026 | $242.50 | $248.00 | $242.50 | $243.00 | 235,748 |
| 1/13/2026 | $248.00 | $248.50 | $241.00 | $241.00 | 287,928 |
| 1/12/2026 | $250.00 | $250.00 | $246.00 | $246.50 | 243,797 |
| 1/9/2026 | $257.00 | $257.00 | $246.50 | $247.00 | 424,936 |
| 1/8/2026 | $249.50 | $264.50 | $246.50 | $254.50 | 1.19M |
| 1/7/2026 | $247.00 | $247.50 | $241.00 | $247.00 | 538,758 |
| 1/6/2026 | $237.50 | $247.00 | $237.50 | $245.00 | 593,633 |
| 1/5/2026 | $242.50 | $246.00 | $236.00 | $236.00 | 359,013 |
| 1/2/2026 | $240.00 | $246.00 | $240.00 | $242.00 | 353,117 |
| 12/31/2025 | $240.50 | $244.00 | $239.00 | $240.00 | 240,983 |
| 12/30/2025 | $238.00 | $242.50 | $234.00 | $240.50 | 422,574 |
| 12/29/2025 | $239.00 | $241.50 | $237.50 | $240.00 | 207,959 |
| 12/26/2025 | $243.00 | $244.50 | $236.50 | $237.00 | 425,938 |
| 12/24/2025 | $240.50 | $244.00 | $240.50 | $240.50 | 216,177 |
| 12/23/2025 | $245.00 | $248.00 | $240.50 | $240.50 | 339,655 |
| 12/22/2025 | $245.00 | $247.00 | $244.00 | $244.50 | 203,206 |
| 12/19/2025 | $245.50 | $247.50 | $243.50 | $243.50 | 211,126 |
| 12/18/2025 | $246.00 | $246.50 | $243.50 | $243.50 | 300,492 |
| 12/17/2025 | $260.00 | $260.00 | $248.00 | $249.50 | 284,383 |
| 12/16/2025 | $250.50 | $253.00 | $246.50 | $250.00 | 419,099 |
| 12/15/2025 | $257.00 | $257.00 | $252.00 | $254.00 | 274,634 |
| 12/12/2025 | $264.00 | $265.00 | $259.00 | $259.50 | 261,071 |
| 12/11/2025 | $266.00 | $271.50 | $260.50 | $261.50 | 891,273 |
| 12/10/2025 | $271.00 | $277.00 | $271.00 | $272.00 | 222,339 |
| 12/9/2025 | $270.00 | $270.50 | $267.50 | $270.00 | 283,565 |
| 12/8/2025 | $271.00 | $272.50 | $269.00 | $269.00 | 186,378 |
| 12/5/2025 | $270.00 | $272.50 | $269.00 | $270.00 | 197,035 |
| 12/4/2025 | $269.50 | $275.50 | $267.00 | $271.00 | 301,926 |
| 12/3/2025 | $279.50 | $279.50 | $267.50 | $267.50 | 525,587 |
| 12/2/2025 | $282.00 | $283.00 | $275.50 | $275.50 | 387,997 |
| 12/1/2025 | $285.00 | $294.00 | $282.50 | $283.50 | 895,808 |
| 11/28/2025 | $278.00 | $284.00 | $277.50 | $282.50 | 629,223 |
| 11/27/2025 | $280.50 | $281.00 | $275.00 | $278.00 | 370,221 |
| 11/26/2025 | $274.00 | $282.50 | $273.00 | $276.50 | 913,591 |
| 11/25/2025 | $274.00 | $276.00 | $268.50 | $271.00 | 584,854 |
| 11/24/2025 | $267.00 | $273.00 | $263.00 | $273.00 | 514,913 |
| 11/21/2025 | $262.00 | $269.00 | $261.50 | $267.00 | 592,530 |
| 11/20/2025 | $269.00 | $273.00 | $265.00 | $265.00 | 494,560 |
| 11/19/2025 | $265.00 | $271.50 | $259.50 | $264.50 | 867,701 |
| 11/18/2025 | $265.50 | $274.50 | $262.00 | $267.50 | 1.83M |
| 11/17/2025 | $242.50 | $264.00 | $240.00 | $264.00 | 1.25M |
| 11/14/2025 | $245.00 | $247.00 | $239.00 | $240.00 | 805,061 |
| 11/13/2025 | $256.50 | $259.50 | $249.50 | $250.00 | 613,035 |
| 11/12/2025 | $257.50 | $262.00 | $256.00 | $256.00 | 336,108 |
| 11/11/2025 | $263.00 | $266.50 | $257.50 | $257.50 | 500,298 |
| 11/10/2025 | $263.50 | $267.00 | $261.00 | $264.50 | 274,912 |
| 11/7/2025 | $263.50 | $264.50 | $260.00 | $260.50 | 357,467 |
| 11/6/2025 | $263.00 | $273.50 | $263.00 | $266.00 | 745,130 |
| 11/5/2025 | $264.50 | $265.00 | $257.50 | $260.00 | 646,116 |
| 11/4/2025 | $267.00 | $272.00 | $266.00 | $267.00 | 479,705 |
| 11/3/2025 | $268.00 | $270.00 | $266.00 | $266.50 | 241,597 |
| 10/31/2025 | $265.00 | $271.00 | $265.00 | $268.00 | 388,282 |
| 10/30/2025 | $269.50 | $269.50 | $263.50 | $264.00 | 581,126 |
| 10/29/2025 | $270.00 | $273.50 | $268.00 | $268.00 | 666,875 |
| 10/28/2025 | $272.00 | $272.50 | $268.00 | $268.00 | 443,505 |
| 10/27/2025 | $273.50 | $278.00 | $271.00 | $271.50 | 459,201 |
| 10/23/2025 | $275.50 | $277.50 | $269.50 | $270.50 | 1.04M |
| 10/22/2025 | $279.00 | $280.00 | $276.50 | $279.00 | 451,236 |
| 10/21/2025 | $280.00 | $288.00 | $280.00 | $281.50 | 899,857 |
| 10/20/2025 | $280.50 | $283.00 | $274.50 | $276.00 | 561,321 |
| 10/17/2025 | $279.00 | $280.00 | $274.00 | $275.50 | 694,817 |