6550.TW6550.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.00 | $33.10 | $32.20 | $33.10 | 1.16M |
| 1/14/2026 | $31.55 | $33.95 | $31.55 | $32.95 | 2.83M |
| 1/13/2026 | $31.40 | $32.75 | $30.95 | $31.45 | 1.81M |
| 1/12/2026 | $30.40 | $30.95 | $30.30 | $30.95 | 821,364 |
| 1/9/2026 | $30.25 | $30.40 | $29.70 | $30.40 | 698,259 |
| 1/8/2026 | $30.20 | $30.75 | $30.20 | $30.20 | 527,147 |
| 1/7/2026 | $30.25 | $30.75 | $30.20 | $30.20 | 775,686 |
| 1/6/2026 | $30.35 | $30.75 | $30.25 | $30.30 | 725,327 |
| 1/5/2026 | $31.90 | $32.10 | $30.25 | $30.35 | 1.34M |
| 1/2/2026 | $31.40 | $32.20 | $30.90 | $31.60 | 1.34M |
| 12/31/2025 | $30.65 | $31.65 | $30.60 | $31.10 | 1.21M |
| 12/30/2025 | $31.40 | $31.40 | $30.40 | $30.50 | 696,593 |
| 12/29/2025 | $30.90 | $32.10 | $30.85 | $31.00 | 1.59M |
| 12/26/2025 | $30.30 | $30.30 | $29.75 | $30.15 | 495,986 |
| 12/24/2025 | $31.20 | $31.20 | $30.20 | $30.20 | 671,887 |
| 12/23/2025 | $31.20 | $31.45 | $30.90 | $31.00 | 414,041 |
| 12/22/2025 | $31.70 | $31.70 | $30.80 | $31.15 | 492,728 |
| 12/19/2025 | $31.00 | $31.20 | $30.85 | $31.15 | 404,360 |
| 12/18/2025 | $32.05 | $32.05 | $31.00 | $31.10 | 815,033 |
| 12/17/2025 | $33.05 | $33.90 | $31.90 | $32.15 | 1.95M |
| 12/16/2025 | $30.95 | $33.05 | $30.95 | $33.05 | 2.58M |
| 12/15/2025 | $29.80 | $30.20 | $29.65 | $30.05 | 369,566 |
| 12/12/2025 | $32.60 | $32.60 | $29.95 | $30.00 | 1.35M |
| 12/11/2025 | $29.05 | $31.90 | $29.05 | $31.55 | 2.55M |
| 12/10/2025 | $29.30 | $30.20 | $29.00 | $29.00 | 696,571 |
| 12/9/2025 | $29.30 | $29.30 | $28.90 | $29.15 | 395,507 |
| 12/8/2025 | $30.30 | $30.30 | $29.10 | $29.10 | 655,390 |
| 12/5/2025 | $31.20 | $31.20 | $29.90 | $29.90 | 546,401 |
| 12/4/2025 | $30.00 | $31.15 | $30.00 | $31.00 | 619,124 |
| 12/3/2025 | $30.00 | $30.05 | $29.80 | $29.95 | 256,216 |
| 12/2/2025 | $30.00 | $30.10 | $29.80 | $29.85 | 337,056 |
| 12/1/2025 | $30.60 | $30.60 | $29.95 | $30.00 | 518,257 |
| 11/28/2025 | $31.75 | $31.75 | $30.65 | $30.90 | 471,763 |
| 11/27/2025 | $30.65 | $31.80 | $30.65 | $31.65 | 645,381 |
| 11/26/2025 | $30.65 | $31.10 | $30.35 | $30.60 | 469,046 |
| 11/25/2025 | $30.10 | $30.65 | $29.80 | $30.45 | 522,526 |
| 11/24/2025 | $29.75 | $30.20 | $29.45 | $30.00 | 854,275 |
| 11/21/2025 | $29.25 | $29.70 | $28.80 | $29.30 | 622,076 |
| 11/20/2025 | $29.20 | $29.90 | $29.15 | $29.25 | 321,255 |
| 11/19/2025 | $29.40 | $29.90 | $29.00 | $29.00 | 610,450 |
| 11/18/2025 | $29.80 | $29.90 | $29.15 | $29.25 | 554,567 |
| 11/17/2025 | $30.10 | $30.35 | $29.70 | $29.80 | 793,738 |
| 11/14/2025 | $30.40 | $30.90 | $30.00 | $30.10 | 654,431 |
| 11/13/2025 | $31.70 | $31.70 | $30.40 | $30.60 | 477,458 |
| 11/12/2025 | $30.95 | $32.45 | $30.95 | $31.30 | 744,549 |
| 11/11/2025 | $31.05 | $31.20 | $30.25 | $30.65 | 926,343 |
| 11/10/2025 | $32.20 | $32.20 | $31.00 | $31.00 | 702,052 |
| 11/7/2025 | $33.00 | $33.00 | $31.35 | $32.05 | 1.46M |
| 11/6/2025 | $32.95 | $33.55 | $32.85 | $33.40 | 714,154 |
| 11/5/2025 | $33.70 | $34.60 | $32.80 | $32.95 | 572,261 |
| 11/4/2025 | $34.15 | $34.70 | $33.40 | $33.60 | 596,577 |
| 11/3/2025 | $34.00 | $34.25 | $33.40 | $33.90 | 728,609 |
| 10/31/2025 | $35.00 | $35.40 | $34.20 | $34.30 | 1.04M |
| 10/30/2025 | $35.55 | $35.60 | $35.20 | $35.25 | 542,950 |
| 10/29/2025 | $35.50 | $35.80 | $35.25 | $35.60 | 324,396 |
| 10/28/2025 | $35.80 | $35.90 | $35.50 | $35.50 | 423,180 |
| 10/27/2025 | $36.70 | $36.70 | $35.75 | $35.80 | 476,005 |
| 10/23/2025 | $37.35 | $37.35 | $36.15 | $36.15 | 452,928 |
| 10/22/2025 | $36.15 | $37.45 | $36.00 | $36.80 | 544,537 |
| 10/21/2025 | $35.80 | $36.25 | $35.80 | $35.90 | 357,150 |
| 10/20/2025 | $36.50 | $36.50 | $35.65 | $35.80 | 336,921 |
| 10/17/2025 | $35.90 | $36.50 | $35.75 | $36.00 | 322,046 |