6592.TW6592.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $62.10 | $62.40 | $61.20 | $61.90 | 1.16M |
| 1/14/2026 | $60.40 | $63.60 | $59.90 | $61.90 | 6.70M |
| 1/13/2026 | $60.50 | $60.90 | $59.90 | $60.20 | 961,698 |
| 1/12/2026 | $60.30 | $61.00 | $59.00 | $60.10 | 1.83M |
| 1/9/2026 | $61.00 | $61.40 | $60.20 | $60.90 | 887,768 |
| 1/8/2026 | $60.90 | $61.40 | $60.10 | $61.00 | 2.09M |
| 1/7/2026 | $59.40 | $61.10 | $58.70 | $60.10 | 1.31M |
| 1/6/2026 | $60.70 | $60.70 | $58.90 | $59.40 | 912,101 |
| 1/5/2026 | $59.90 | $59.90 | $58.50 | $59.00 | 1.33M |
| 1/2/2026 | $59.90 | $60.30 | $59.00 | $59.50 | 1.04M |
| 12/31/2025 | $60.40 | $60.40 | $59.60 | $59.90 | 717,542 |
| 12/30/2025 | $60.50 | $60.50 | $59.90 | $60.20 | 458,924 |
| 12/29/2025 | $61.70 | $61.70 | $60.50 | $60.80 | 347,706 |
| 12/26/2025 | $61.80 | $61.80 | $60.90 | $61.30 | 206,655 |
| 12/24/2025 | $61.80 | $62.30 | $61.60 | $61.70 | 161,104 |
| 12/23/2025 | $61.30 | $62.00 | $61.30 | $61.90 | 242,388 |
| 12/22/2025 | $61.90 | $62.00 | $61.20 | $61.50 | 347,387 |
| 12/19/2025 | $61.20 | $62.90 | $61.20 | $62.00 | 607,627 |
| 12/18/2025 | $61.10 | $61.90 | $61.00 | $61.40 | 324,647 |
| 12/17/2025 | $61.40 | $62.10 | $60.80 | $61.10 | 253,010 |
| 12/16/2025 | $60.70 | $61.40 | $60.50 | $61.40 | 323,176 |
| 12/15/2025 | $61.10 | $61.50 | $60.80 | $61.30 | 220,961 |
| 12/12/2025 | $61.30 | $62.10 | $61.00 | $61.10 | 253,522 |
| 12/11/2025 | $60.70 | $61.00 | $60.40 | $60.70 | 202,760 |
| 12/10/2025 | $60.60 | $61.00 | $60.40 | $60.60 | 235,757 |
| 12/9/2025 | $61.80 | $62.00 | $60.30 | $61.00 | 665,724 |
| 12/8/2025 | $62.70 | $63.00 | $62.20 | $62.50 | 140,554 |
| 12/5/2025 | $62.90 | $62.90 | $62.20 | $62.70 | 126,196 |
| 12/4/2025 | $62.80 | $63.30 | $62.40 | $62.70 | 150,475 |
| 12/3/2025 | $63.20 | $63.20 | $62.60 | $62.80 | 105,531 |
| 12/2/2025 | $62.50 | $63.40 | $62.20 | $63.00 | 248,177 |
| 12/1/2025 | $62.90 | $63.90 | $62.10 | $62.20 | 555,106 |
| 11/28/2025 | $63.20 | $63.80 | $63.00 | $63.80 | 508,919 |
| 11/27/2025 | $63.00 | $63.50 | $62.70 | $63.50 | 248,385 |
| 11/26/2025 | $62.80 | $63.40 | $62.20 | $63.40 | 353,584 |
| 11/25/2025 | $64.50 | $64.50 | $62.20 | $62.70 | 672,372 |
| 11/24/2025 | $61.90 | $64.70 | $61.90 | $64.70 | 1.34M |
| 11/21/2025 | $61.50 | $62.00 | $61.20 | $61.80 | 350,601 |
| 11/20/2025 | $60.80 | $61.60 | $60.70 | $61.60 | 373,897 |
| 11/19/2025 | $60.30 | $61.10 | $60.20 | $60.50 | 374,703 |
| 11/18/2025 | $61.10 | $61.10 | $59.90 | $60.50 | 441,401 |
| 11/17/2025 | $61.70 | $61.80 | $60.60 | $60.70 | 362,560 |
| 11/14/2025 | $61.80 | $62.50 | $61.00 | $62.00 | 431,722 |
| 11/13/2025 | $62.00 | $62.30 | $61.30 | $61.90 | 199,449 |
| 11/12/2025 | $62.00 | $62.70 | $61.90 | $62.00 | 358,524 |
| 11/11/2025 | $61.80 | $62.80 | $61.80 | $62.00 | 356,562 |
| 11/10/2025 | $62.30 | $62.50 | $61.00 | $61.80 | 298,043 |
| 11/7/2025 | $61.60 | $62.40 | $61.10 | $62.20 | 464,893 |
| 11/6/2025 | $60.70 | $62.20 | $60.70 | $61.90 | 400,727 |
| 11/5/2025 | $60.10 | $60.90 | $59.50 | $60.30 | 422,503 |
| 11/4/2025 | $61.00 | $62.00 | $60.10 | $60.50 | 870,632 |
| 11/3/2025 | $61.50 | $62.10 | $60.90 | $61.40 | 826,375 |
| 10/31/2025 | $62.90 | $63.00 | $61.60 | $61.60 | 680,121 |
| 10/30/2025 | $63.60 | $63.70 | $62.10 | $62.50 | 877,902 |
| 10/29/2025 | $63.80 | $63.80 | $63.20 | $63.60 | 300,065 |
| 10/28/2025 | $64.80 | $64.80 | $63.40 | $63.50 | 544,119 |
| 10/27/2025 | $64.50 | $64.60 | $63.80 | $64.30 | 442,143 |
| 10/23/2025 | $64.60 | $65.30 | $64.50 | $64.60 | 364,417 |
| 10/22/2025 | $64.10 | $65.00 | $64.10 | $65.00 | 221,926 |
| 10/21/2025 | $64.70 | $64.70 | $63.60 | $64.10 | 489,415 |
| 10/20/2025 | $65.10 | $65.30 | $64.30 | $64.40 | 286,762 |
| 10/17/2025 | $65.70 | $65.70 | $65.20 | $65.30 | 224,592 |