6706.TW6706.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $114.50 | $117.00 | $113.00 | $115.00 | 2.24M |
| 1/14/2026 | $117.50 | $118.00 | $114.00 | $114.50 | 3.66M |
| 1/13/2026 | $118.50 | $118.50 | $108.00 | $116.50 | 9.41M |
| 1/12/2026 | $121.50 | $123.00 | $118.50 | $119.00 | 3.16M |
| 1/9/2026 | $126.00 | $126.00 | $119.00 | $120.50 | 5.22M |
| 1/8/2026 | $128.00 | $132.00 | $125.00 | $125.50 | 4.95M |
| 1/7/2026 | $131.50 | $134.00 | $126.00 | $128.00 | 6.46M |
| 1/6/2026 | $135.50 | $138.00 | $130.00 | $131.50 | 6.73M |
| 1/5/2026 | $137.00 | $140.50 | $131.00 | $135.50 | 9.41M |
| 1/2/2026 | $141.50 | $145.50 | $136.00 | $136.50 | 12.07M |
| 12/31/2025 | $138.50 | $149.50 | $137.50 | $140.50 | 24.62M |
| 12/30/2025 | $131.00 | $139.50 | $130.00 | $136.50 | 13.81M |
| 12/29/2025 | $134.50 | $136.00 | $130.50 | $130.50 | 7.00M |
| 12/26/2025 | $138.00 | $140.50 | $134.00 | $134.00 | 14.32M |
| 12/24/2025 | $133.00 | $142.00 | $128.50 | $139.50 | 38.08M |
| 12/23/2025 | $119.50 | $130.50 | $118.00 | $130.50 | 10.64M |
| 12/22/2025 | $116.50 | $121.50 | $115.50 | $119.00 | 14.37M |
| 12/19/2025 | $114.00 | $117.00 | $108.00 | $112.50 | 15.23M |
| 12/18/2025 | $107.00 | $118.00 | $101.50 | $110.50 | 16.06M |
| 12/17/2025 | $109.00 | $114.00 | $106.50 | $108.00 | 7.75M |
| 12/16/2025 | $117.00 | $118.00 | $107.00 | $109.00 | 11.96M |
| 12/15/2025 | $118.50 | $123.00 | $116.00 | $118.50 | 26.42M |
| 12/12/2025 | $109.00 | $118.50 | $106.50 | $118.50 | 11.26M |
| 12/11/2025 | $114.50 | $116.00 | $107.00 | $108.00 | 11.09M |
| 12/10/2025 | $115.50 | $125.00 | $114.50 | $118.00 | 9.80M |
| 12/9/2025 | $118.00 | $123.00 | $114.00 | $116.50 | 16.47M |
| 12/8/2025 | $110.00 | $119.00 | $109.00 | $119.00 | 14.36M |
| 12/5/2025 | $105.50 | $109.00 | $105.00 | $108.50 | 8.47M |
| 12/4/2025 | $101.00 | $110.00 | $100.50 | $107.00 | 24.03M |
| 12/3/2025 | $92.00 | $100.00 | $90.80 | $100.00 | 18.01M |
| 12/2/2025 | $92.50 | $92.70 | $89.50 | $91.10 | 6.36M |
| 12/1/2025 | $89.10 | $92.80 | $87.10 | $92.10 | 8.40M |
| 11/28/2025 | $82.40 | $90.20 | $82.10 | $88.90 | 10.43M |
| 11/27/2025 | $79.70 | $83.20 | $78.50 | $82.00 | 3.11M |
| 11/26/2025 | $87.60 | $87.80 | $78.50 | $79.70 | 8.13M |
| 11/25/2025 | $81.30 | $85.80 | $80.60 | $85.80 | 3.49M |
| 11/24/2025 | $77.10 | $80.30 | $76.70 | $79.70 | 1.86M |
| 11/21/2025 | $78.90 | $79.80 | $75.00 | $75.60 | 1.95M |
| 11/20/2025 | $79.50 | $83.50 | $79.10 | $80.90 | 2.80M |
| 11/19/2025 | $78.50 | $78.90 | $77.10 | $77.60 | 824,183 |
| 11/18/2025 | $81.10 | $81.40 | $77.40 | $77.90 | 1.89M |
| 11/17/2025 | $80.30 | $83.00 | $79.20 | $81.00 | 2.82M |
| 11/14/2025 | $78.00 | $81.00 | $77.00 | $79.00 | 1.69M |
| 11/13/2025 | $79.90 | $81.20 | $77.40 | $78.80 | 1.65M |
| 11/12/2025 | $81.10 | $82.60 | $78.60 | $80.10 | 2.71M |
| 11/11/2025 | $84.20 | $85.50 | $80.60 | $80.60 | 4.32M |
| 11/10/2025 | $81.70 | $86.20 | $79.30 | $85.40 | 8.92M |
| 11/7/2025 | $79.40 | $87.00 | $79.00 | $82.40 | 18.24M |
| 11/6/2025 | $77.60 | $79.90 | $76.90 | $79.90 | 7.12M |
| 11/5/2025 | $65.10 | $72.70 | $65.00 | $72.70 | 3.83M |
| 11/4/2025 | $69.80 | $69.80 | $66.00 | $66.10 | 1.23M |
| 11/3/2025 | $69.90 | $70.90 | $69.10 | $69.20 | 507,645 |
| 10/31/2025 | $69.50 | $69.80 | $68.80 | $69.10 | 554,103 |
| 10/30/2025 | $70.60 | $70.60 | $68.30 | $68.50 | 914,599 |
| 10/29/2025 | $71.00 | $71.80 | $69.60 | $69.90 | 709,973 |
| 10/28/2025 | $71.50 | $71.50 | $69.50 | $70.00 | 682,916 |
| 10/27/2025 | $70.90 | $72.60 | $70.40 | $70.90 | 1.20M |
| 10/23/2025 | $71.50 | $71.80 | $69.10 | $69.30 | 1.19M |
| 10/22/2025 | $71.30 | $73.10 | $71.30 | $71.90 | 953,402 |
| 10/21/2025 | $71.50 | $72.50 | $70.80 | $71.20 | 709,227 |
| 10/20/2025 | $70.70 | $72.00 | $70.30 | $71.50 | 711,386 |
| 10/17/2025 | $71.40 | $72.80 | $70.00 | $70.20 | 1.08M |