6757.TW6757.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $66.60 | $67.30 | $66.30 | $67.20 | 1.60M |
| 1/15/2026 | $67.20 | $67.50 | $66.50 | $66.60 | 1.10M |
| 1/14/2026 | $66.70 | $67.30 | $66.00 | $67.00 | 1.66M |
| 1/13/2026 | $66.30 | $67.10 | $65.70 | $66.40 | 967,757 |
| 1/12/2026 | $66.60 | $66.60 | $65.60 | $66.10 | 1.13M |
| 1/9/2026 | $67.10 | $67.80 | $66.00 | $66.70 | 1.63M |
| 1/8/2026 | $66.30 | $67.10 | $66.20 | $66.70 | 1.51M |
| 1/7/2026 | $64.80 | $66.00 | $64.40 | $66.00 | 1.51M |
| 1/6/2026 | $64.20 | $64.70 | $63.80 | $64.40 | 865,048 |
| 1/5/2026 | $64.40 | $64.50 | $63.90 | $64.00 | 1.25M |
| 1/2/2026 | $64.50 | $64.90 | $64.20 | $64.40 | 993,737 |
| 12/31/2025 | $65.10 | $65.60 | $64.30 | $64.50 | 1.71M |
| 12/30/2025 | $66.00 | $66.00 | $64.80 | $65.00 | 1.73M |
| 12/29/2025 | $65.70 | $66.80 | $65.70 | $66.20 | 1.24M |
| 12/26/2025 | $65.50 | $66.40 | $65.50 | $65.60 | 827,801 |
| 12/24/2025 | $66.30 | $66.60 | $65.40 | $65.50 | 1.53M |
| 12/23/2025 | $67.00 | $67.10 | $65.80 | $66.00 | 2.11M |
| 12/22/2025 | $67.30 | $67.90 | $66.60 | $67.00 | 2.59M |
| 12/19/2025 | $66.70 | $67.80 | $66.30 | $66.80 | 3.18M |
| 12/18/2025 | $66.40 | $68.00 | $64.30 | $66.70 | 5.02M |
| 12/17/2025 | $67.00 | $67.30 | $66.20 | $66.20 | 2.95M |
| 12/16/2025 | $67.10 | $67.30 | $66.20 | $66.60 | 3.10M |
| 12/15/2025 | $67.30 | $68.30 | $67.10 | $67.50 | 970,930 |
| 12/12/2025 | $68.30 | $68.30 | $67.00 | $67.10 | 1.14M |
| 12/11/2025 | $67.70 | $68.90 | $67.30 | $67.60 | 1.57M |
| 12/10/2025 | $67.30 | $68.10 | $66.90 | $67.30 | 810,872 |
| 12/9/2025 | $68.70 | $68.70 | $67.10 | $67.10 | 1.06M |
| 12/8/2025 | $69.50 | $69.50 | $68.40 | $68.50 | 919,587 |
| 12/5/2025 | $70.00 | $70.60 | $69.30 | $69.30 | 2.10M |
| 12/4/2025 | $68.00 | $69.30 | $68.00 | $69.00 | 891,495 |
| 12/3/2025 | $68.00 | $68.40 | $67.70 | $67.80 | 527,774 |
| 12/2/2025 | $69.10 | $69.40 | $67.70 | $67.70 | 981,721 |
| 12/1/2025 | $69.00 | $69.80 | $68.40 | $69.10 | 1.14M |
| 11/28/2025 | $68.10 | $69.20 | $68.10 | $69.00 | 1.29M |
| 11/27/2025 | $68.30 | $68.30 | $67.60 | $67.80 | 738,589 |
| 11/26/2025 | $67.00 | $68.40 | $66.90 | $68.30 | 1.46M |
| 11/25/2025 | $66.80 | $66.90 | $66.10 | $66.70 | 686,362 |
| 11/24/2025 | $66.80 | $67.20 | $66.30 | $66.30 | 706,061 |
| 11/21/2025 | $67.40 | $68.50 | $66.10 | $66.70 | 1.65M |
| 11/20/2025 | $67.80 | $67.80 | $66.80 | $67.50 | 1.08M |
| 11/19/2025 | $67.50 | $67.70 | $66.70 | $67.50 | 693,990 |
| 11/18/2025 | $67.20 | $67.50 | $66.40 | $67.50 | 1.05M |
| 11/17/2025 | $69.50 | $69.50 | $66.90 | $67.00 | 1.22M |
| 11/14/2025 | $68.70 | $69.30 | $68.20 | $68.60 | 1.21M |
| 11/13/2025 | $69.50 | $69.60 | $68.50 | $68.70 | 784,293 |
| 11/12/2025 | $68.50 | $69.50 | $68.10 | $69.20 | 917,597 |
| 11/11/2025 | $68.50 | $69.30 | $68.30 | $68.50 | 1.14M |
| 11/10/2025 | $68.20 | $68.20 | $66.90 | $67.70 | 628,608 |
| 11/7/2025 | $68.70 | $68.80 | $67.80 | $68.20 | 751,725 |
| 11/6/2025 | $69.00 | $69.50 | $68.60 | $69.20 | 1.02M |
| 11/5/2025 | $66.70 | $68.50 | $66.30 | $68.50 | 1.29M |
| 11/4/2025 | $67.80 | $68.50 | $66.70 | $67.10 | 1.90M |
| 11/3/2025 | $68.20 | $69.10 | $67.80 | $67.90 | 995,762 |
| 10/31/2025 | $68.40 | $68.60 | $67.30 | $67.80 | 1.55M |
| 10/30/2025 | $66.40 | $68.50 | $66.40 | $67.80 | 2.47M |
| 10/29/2025 | $68.40 | $68.50 | $66.00 | $66.40 | 5.36M |
| 10/28/2025 | $70.00 | $70.10 | $68.30 | $68.40 | 2.82M |
| 10/27/2025 | $71.10 | $71.50 | $69.90 | $70.00 | 2.16M |
| 10/23/2025 | $71.00 | $71.30 | $70.40 | $71.00 | 1.01M |
| 10/22/2025 | $70.60 | $71.00 | $70.20 | $70.90 | 1.47M |
| 10/21/2025 | $72.00 | $72.00 | $70.00 | $70.60 | 2.97M |
| 10/20/2025 | $74.50 | $75.10 | $72.00 | $72.00 | 5.10M |