6605.TW6605.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $150.00 | $154.00 | $147.50 | $153.00 | 1.63M |
| 1/14/2026 | $143.50 | $149.00 | $143.00 | $147.50 | 1.24M |
| 1/13/2026 | $141.00 | $143.00 | $140.00 | $142.50 | 673,534 |
| 1/12/2026 | $141.00 | $141.50 | $137.00 | $139.50 | 430,684 |
| 1/9/2026 | $138.00 | $142.00 | $138.00 | $141.00 | 787,616 |
| 1/8/2026 | $137.00 | $139.00 | $137.00 | $137.50 | 312,974 |
| 1/7/2026 | $134.00 | $137.00 | $134.00 | $137.00 | 317,708 |
| 1/6/2026 | $135.50 | $135.50 | $134.00 | $135.00 | 425,499 |
| 1/5/2026 | $138.00 | $138.00 | $134.50 | $135.50 | 694,445 |
| 1/2/2026 | $140.00 | $140.00 | $137.00 | $137.50 | 695,834 |
| 12/31/2025 | $140.50 | $142.00 | $139.00 | $139.50 | 329,030 |
| 12/30/2025 | $140.50 | $141.00 | $139.00 | $140.50 | 441,996 |
| 12/29/2025 | $142.00 | $143.50 | $141.50 | $142.00 | 326,660 |
| 12/26/2025 | $144.00 | $144.50 | $140.50 | $141.50 | 1.09M |
| 12/24/2025 | $141.50 | $144.50 | $141.50 | $143.50 | 1.12M |
| 12/23/2025 | $145.00 | $146.50 | $140.50 | $141.00 | 1.27M |
| 12/22/2025 | $143.00 | $145.50 | $143.00 | $144.00 | 1.49M |
| 12/19/2025 | $141.50 | $143.50 | $140.50 | $143.00 | 1.12M |
| 12/18/2025 | $142.50 | $145.00 | $141.50 | $142.00 | 1.39M |
| 12/17/2025 | $139.00 | $143.50 | $139.00 | $142.00 | 1.18M |
| 12/16/2025 | $138.00 | $140.00 | $137.00 | $140.00 | 657,999 |
| 12/15/2025 | $139.00 | $140.50 | $138.50 | $138.50 | 381,965 |
| 12/12/2025 | $136.50 | $141.50 | $136.50 | $139.00 | 531,231 |
| 12/11/2025 | $135.00 | $137.00 | $134.50 | $135.50 | 294,527 |
| 12/10/2025 | $136.50 | $137.50 | $134.50 | $134.50 | 407,838 |
| 12/9/2025 | $139.00 | $140.00 | $135.50 | $136.00 | 808,317 |
| 12/8/2025 | $144.00 | $144.00 | $139.00 | $139.00 | 500,610 |
| 12/5/2025 | $143.00 | $145.00 | $142.00 | $143.00 | 368,499 |
| 12/4/2025 | $143.50 | $144.00 | $142.50 | $143.00 | 343,782 |
| 12/3/2025 | $140.50 | $144.50 | $140.50 | $143.00 | 759,136 |
| 12/2/2025 | $139.00 | $140.50 | $139.00 | $139.50 | 186,169 |
| 12/1/2025 | $139.50 | $141.50 | $138.50 | $138.50 | 340,346 |
| 11/28/2025 | $140.50 | $141.50 | $139.50 | $139.50 | 418,960 |
| 11/27/2025 | $140.00 | $141.00 | $139.00 | $140.50 | 248,652 |
| 11/26/2025 | $139.00 | $141.00 | $139.00 | $141.00 | 311,833 |
| 11/25/2025 | $140.50 | $140.50 | $138.00 | $138.00 | 324,783 |
| 11/24/2025 | $140.50 | $141.50 | $137.50 | $140.50 | 491,526 |
| 11/21/2025 | $139.50 | $142.00 | $138.00 | $139.50 | 359,969 |
| 11/20/2025 | $140.00 | $141.00 | $138.50 | $140.00 | 417,176 |
| 11/19/2025 | $138.00 | $140.00 | $136.50 | $137.50 | 381,573 |
| 11/18/2025 | $140.00 | $140.50 | $137.50 | $138.00 | 544,504 |
| 11/17/2025 | $141.50 | $142.00 | $138.50 | $141.00 | 428,002 |
| 11/14/2025 | $140.50 | $144.50 | $140.00 | $141.00 | 632,349 |
| 11/13/2025 | $141.50 | $142.00 | $140.00 | $140.50 | 500,874 |
| 11/12/2025 | $139.00 | $143.00 | $139.00 | $141.50 | 748,187 |
| 11/11/2025 | $141.00 | $143.00 | $138.00 | $139.00 | 769,332 |
| 11/10/2025 | $142.50 | $143.50 | $138.50 | $140.00 | 821,277 |
| 11/7/2025 | $143.00 | $144.50 | $141.00 | $142.50 | 632,501 |
| 11/6/2025 | $147.00 | $147.00 | $141.00 | $144.50 | 1.05M |
| 11/5/2025 | $145.00 | $149.50 | $144.00 | $145.50 | 2.26M |
| 11/4/2025 | $137.50 | $151.00 | $137.50 | $151.00 | 2.66M |
| 11/3/2025 | $136.50 | $140.00 | $136.50 | $137.50 | 410,035 |
| 10/31/2025 | $139.50 | $139.50 | $136.00 | $136.50 | 552,051 |
| 10/30/2025 | $141.00 | $141.00 | $136.50 | $138.00 | 808,553 |
| 10/29/2025 | $141.50 | $143.00 | $139.50 | $140.50 | 942,661 |
| 10/28/2025 | $137.00 | $143.00 | $137.00 | $141.50 | 2.02M |
| 10/27/2025 | $140.00 | $140.00 | $135.50 | $136.00 | 854,553 |
| 10/23/2025 | $137.00 | $141.00 | $136.00 | $138.50 | 1.60M |
| 10/22/2025 | $135.00 | $138.50 | $134.00 | $136.50 | 1.10M |
| 10/21/2025 | $128.50 | $136.00 | $128.50 | $134.00 | 964,152 |
| 10/20/2025 | $129.00 | $130.00 | $127.00 | $128.00 | 405,797 |
| 10/17/2025 | $129.50 | $130.50 | $128.50 | $129.00 | 243,451 |