6719.TW6719.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $183.00 | $183.00 | $181.00 | $181.00 | 285,050 |
| 1/15/2026 | $184.00 | $184.00 | $180.00 | $182.50 | 384,824 |
| 1/14/2026 | $181.00 | $184.00 | $180.00 | $182.50 | 397,013 |
| 1/13/2026 | $184.50 | $184.50 | $179.00 | $179.50 | 449,726 |
| 1/12/2026 | $181.50 | $186.00 | $181.50 | $183.50 | 297,057 |
| 1/9/2026 | $183.00 | $183.00 | $180.00 | $181.50 | 258,035 |
| 1/8/2026 | $187.00 | $187.50 | $181.50 | $182.00 | 371,460 |
| 1/7/2026 | $184.00 | $188.50 | $182.50 | $186.50 | 586,571 |
| 1/6/2026 | $189.00 | $189.00 | $184.00 | $186.50 | 387,405 |
| 1/5/2026 | $189.50 | $189.50 | $183.50 | $185.50 | 391,019 |
| 1/2/2026 | $195.00 | $195.00 | $187.00 | $188.00 | 539,556 |
| 12/31/2025 | $196.00 | $198.00 | $195.00 | $195.00 | 146,773 |
| 12/30/2025 | $196.00 | $196.00 | $194.00 | $195.00 | 142,309 |
| 12/29/2025 | $195.50 | $196.00 | $194.00 | $195.00 | 237,646 |
| 12/26/2025 | $196.00 | $197.00 | $195.00 | $195.00 | 99,841 |
| 12/24/2025 | $197.50 | $197.50 | $194.50 | $195.00 | 132,663 |
| 12/23/2025 | $197.50 | $198.00 | $195.00 | $195.50 | 115,668 |
| 12/22/2025 | $196.00 | $198.50 | $195.50 | $198.00 | 111,427 |
| 12/19/2025 | $199.50 | $199.50 | $195.00 | $195.00 | 124,740 |
| 12/18/2025 | $198.00 | $199.50 | $197.00 | $197.00 | 147,600 |
| 12/17/2025 | $197.00 | $203.50 | $197.00 | $198.00 | 325,945 |
| 12/16/2025 | $195.50 | $198.00 | $194.50 | $196.50 | 172,326 |
| 12/15/2025 | $195.00 | $197.00 | $192.00 | $196.00 | 174,310 |
| 12/12/2025 | $196.50 | $198.50 | $195.00 | $195.50 | 108,463 |
| 12/11/2025 | $197.00 | $198.50 | $195.00 | $197.50 | 223,155 |
| 12/10/2025 | $202.50 | $202.50 | $195.50 | $196.50 | 270,210 |
| 12/9/2025 | $201.00 | $201.50 | $199.00 | $200.50 | 113,095 |
| 12/8/2025 | $200.50 | $201.00 | $199.00 | $200.50 | 119,001 |
| 12/5/2025 | $205.50 | $206.50 | $199.00 | $200.50 | 340,792 |
| 12/4/2025 | $203.50 | $206.50 | $202.00 | $205.50 | 345,799 |
| 12/3/2025 | $203.00 | $205.50 | $201.50 | $203.00 | 287,961 |
| 12/2/2025 | $200.50 | $202.50 | $200.00 | $201.50 | 184,770 |
| 12/1/2025 | $199.00 | $202.00 | $198.50 | $200.50 | 208,580 |
| 11/28/2025 | $198.50 | $202.00 | $198.00 | $200.00 | 232,473 |
| 11/27/2025 | $200.00 | $200.50 | $198.00 | $199.50 | 307,293 |
| 11/26/2025 | $198.50 | $199.50 | $197.00 | $199.50 | 143,928 |
| 11/25/2025 | $203.00 | $203.00 | $196.50 | $197.50 | 288,320 |
| 11/24/2025 | $195.00 | $201.00 | $195.00 | $200.00 | 456,688 |
| 11/21/2025 | $197.00 | $197.00 | $189.00 | $194.00 | 520,146 |
| 11/20/2025 | $197.50 | $198.50 | $195.00 | $198.50 | 252,774 |
| 11/19/2025 | $194.50 | $198.50 | $194.00 | $194.50 | 402,013 |
| 11/18/2025 | $195.00 | $197.00 | $193.00 | $194.00 | 368,097 |
| 11/17/2025 | $194.50 | $198.00 | $193.50 | $196.50 | 245,861 |
| 11/14/2025 | $195.00 | $196.50 | $192.50 | $194.50 | 424,867 |
| 11/13/2025 | $200.00 | $200.50 | $197.00 | $199.50 | 272,935 |
| 11/12/2025 | $195.50 | $202.50 | $195.50 | $200.00 | 740,784 |
| 11/11/2025 | $193.00 | $197.50 | $193.00 | $194.50 | 494,132 |
| 11/10/2025 | $191.50 | $193.50 | $189.00 | $193.50 | 595,386 |
| 11/7/2025 | $190.00 | $191.00 | $185.00 | $187.00 | 709,593 |
| 11/6/2025 | $200.00 | $201.00 | $191.00 | $191.00 | 1.80M |
| 11/5/2025 | $183.00 | $198.00 | $182.00 | $198.00 | 2.00M |
| 11/4/2025 | $186.00 | $186.00 | $180.00 | $180.00 | 406,715 |
| 11/3/2025 | $189.50 | $189.50 | $184.00 | $184.50 | 316,421 |
| 10/31/2025 | $190.00 | $191.00 | $187.00 | $188.00 | 240,934 |
| 10/30/2025 | $192.50 | $194.50 | $187.50 | $188.50 | 313,599 |
| 10/29/2025 | $192.00 | $194.50 | $190.50 | $191.50 | 229,784 |
| 10/28/2025 | $196.00 | $196.00 | $191.50 | $192.00 | 167,030 |
| 10/27/2025 | $196.50 | $197.50 | $193.50 | $195.50 | 308,203 |
| 10/23/2025 | $196.50 | $197.00 | $193.00 | $193.50 | 242,196 |
| 10/22/2025 | $192.00 | $197.50 | $192.00 | $197.00 | 268,373 |
| 10/21/2025 | $190.00 | $196.50 | $190.00 | $194.50 | 343,326 |
| 10/20/2025 | $188.50 | $190.50 | $187.50 | $189.00 | 226,634 |