6691.TW6691.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $615.00 | $631.00 | $610.00 | $624.00 | 1.41M |
| 1/14/2026 | $602.00 | $625.00 | $601.00 | $615.00 | 1.53M |
| 1/13/2026 | $612.00 | $623.00 | $596.00 | $604.00 | 2.21M |
| 1/12/2026 | $608.00 | $618.00 | $584.00 | $593.00 | 1.74M |
| 1/9/2026 | $587.00 | $594.00 | $572.00 | $583.00 | 1.04M |
| 1/8/2026 | $567.00 | $605.00 | $566.00 | $585.00 | 2.13M |
| 1/7/2026 | $580.00 | $584.00 | $567.00 | $567.00 | 1.08M |
| 1/6/2026 | $574.00 | $587.00 | $562.00 | $576.00 | 1.41M |
| 1/5/2026 | $558.00 | $575.00 | $557.00 | $571.00 | 1.61M |
| 1/2/2026 | $565.00 | $572.00 | $554.00 | $554.00 | 1.44M |
| 12/31/2025 | $558.00 | $562.00 | $547.00 | $558.00 | 996,430 |
| 12/30/2025 | $553.00 | $559.00 | $543.00 | $551.00 | 885,184 |
| 12/29/2025 | $574.00 | $574.00 | $553.00 | $553.00 | 1.01M |
| 12/26/2025 | $568.00 | $571.00 | $558.00 | $565.00 | 746,204 |
| 12/24/2025 | $585.00 | $585.00 | $563.00 | $565.00 | 796,134 |
| 12/23/2025 | $588.00 | $592.00 | $578.00 | $582.00 | 449,800 |
| 12/22/2025 | $603.00 | $604.00 | $582.00 | $584.00 | 1.33M |
| 12/19/2025 | $604.00 | $608.00 | $595.00 | $603.00 | 626,649 |
| 12/18/2025 | $602.00 | $605.00 | $583.00 | $593.00 | 1.26M |
| 12/17/2025 | $618.00 | $631.00 | $602.00 | $602.00 | 1.64M |
| 12/16/2025 | $631.00 | $642.00 | $615.00 | $622.00 | 1.91M |
| 12/15/2025 | $598.00 | $640.00 | $593.00 | $631.00 | 2.38M |
| 12/12/2025 | $600.00 | $621.00 | $599.00 | $613.00 | 3.68M |
| 12/11/2025 | $577.00 | $585.00 | $558.00 | $565.00 | 1.71M |
| 12/10/2025 | $556.00 | $584.00 | $554.00 | $570.00 | 1.72M |
| 12/9/2025 | $543.00 | $564.00 | $539.00 | $554.00 | 2.39M |
| 12/8/2025 | $502.00 | $543.00 | $502.00 | $543.00 | 2.20M |
| 12/5/2025 | $484.50 | $502.00 | $484.50 | $494.50 | 608,134 |
| 12/4/2025 | $479.00 | $489.00 | $479.00 | $484.00 | 234,386 |
| 12/3/2025 | $477.00 | $485.50 | $476.00 | $482.50 | 383,307 |
| 12/2/2025 | $484.00 | $484.50 | $473.00 | $473.50 | 546,420 |
| 12/1/2025 | $503.00 | $508.00 | $479.50 | $483.50 | 1.18M |
| 11/28/2025 | $489.00 | $505.00 | $488.00 | $503.00 | 1.73M |
| 11/27/2025 | $486.50 | $491.00 | $482.50 | $486.00 | 688,223 |
| 11/26/2025 | $469.50 | $488.00 | $468.00 | $486.50 | 1.61M |
| 11/25/2025 | $462.00 | $468.00 | $459.00 | $465.00 | 591,069 |
| 11/24/2025 | $450.50 | $457.50 | $450.00 | $456.00 | 414,276 |
| 11/21/2025 | $460.00 | $465.00 | $447.00 | $450.00 | 884,230 |
| 11/20/2025 | $450.50 | $472.00 | $449.50 | $469.50 | 1.70M |
| 11/19/2025 | $431.00 | $446.50 | $431.00 | $443.50 | 492,303 |
| 11/18/2025 | $438.00 | $448.00 | $430.50 | $431.50 | 868,558 |
| 11/17/2025 | $440.50 | $450.50 | $435.00 | $445.50 | 852,134 |
| 11/14/2025 | $440.50 | $445.50 | $435.00 | $437.00 | 595,076 |
| 11/13/2025 | $432.50 | $447.50 | $432.50 | $445.00 | 648,871 |
| 11/12/2025 | $439.00 | $448.00 | $427.50 | $431.50 | 905,842 |
| 11/11/2025 | $452.50 | $458.00 | $437.00 | $438.50 | 1.35M |
| 11/10/2025 | $461.50 | $465.50 | $448.50 | $451.50 | 564,242 |
| 11/7/2025 | $457.00 | $463.00 | $455.00 | $459.50 | 288,716 |
| 11/6/2025 | $458.00 | $463.50 | $454.50 | $460.00 | 401,837 |
| 11/5/2025 | $453.00 | $454.00 | $441.00 | $454.00 | 476,528 |
| 11/4/2025 | $449.00 | $455.00 | $447.00 | $453.50 | 328,408 |
| 11/3/2025 | $461.00 | $462.00 | $449.00 | $452.00 | 479,757 |
| 10/31/2025 | $460.00 | $472.50 | $460.00 | $460.00 | 841,624 |
| 10/30/2025 | $458.50 | $464.00 | $455.00 | $459.00 | 742,210 |
| 10/29/2025 | $447.50 | $459.00 | $447.50 | $455.00 | 502,135 |
| 10/28/2025 | $446.00 | $449.50 | $445.00 | $447.00 | 357,980 |
| 10/27/2025 | $445.00 | $446.00 | $439.00 | $446.00 | 474,737 |
| 10/23/2025 | $440.00 | $441.50 | $437.00 | $440.50 | 333,017 |
| 10/22/2025 | $447.00 | $447.00 | $438.50 | $442.00 | 618,068 |
| 10/21/2025 | $450.50 | $451.00 | $446.50 | $447.00 | 335,590 |
| 10/20/2025 | $458.50 | $458.50 | $448.00 | $448.50 | 520,746 |
| 10/17/2025 | $462.00 | $464.00 | $456.00 | $457.50 | 476,488 |