6768.TW6768.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $108.00 | $109.50 | $105.50 | $108.00 | 630,234 |
| 1/15/2026 | $108.00 | $108.50 | $106.50 | $107.50 | 465,915 |
| 1/14/2026 | $104.00 | $109.00 | $104.00 | $108.00 | 716,571 |
| 1/13/2026 | $107.50 | $107.50 | $103.00 | $103.00 | 784,644 |
| 1/12/2026 | $105.00 | $107.00 | $104.00 | $107.00 | 556,367 |
| 1/9/2026 | $104.50 | $107.00 | $103.50 | $104.00 | 1.51M |
| 1/8/2026 | $103.50 | $105.00 | $102.50 | $104.00 | 979,806 |
| 1/7/2026 | $101.50 | $103.50 | $101.00 | $103.00 | 1.39M |
| 1/6/2026 | $102.50 | $104.00 | $101.50 | $102.50 | 1.29M |
| 1/5/2026 | $106.00 | $106.00 | $101.50 | $102.50 | 1.44M |
| 1/2/2026 | $105.00 | $109.00 | $105.00 | $105.50 | 607,959 |
| 12/31/2025 | $106.00 | $106.50 | $104.50 | $105.50 | 500,694 |
| 12/30/2025 | $108.00 | $108.00 | $103.50 | $106.00 | 1.12M |
| 12/29/2025 | $110.50 | $111.00 | $108.00 | $108.00 | 866,777 |
| 12/26/2025 | $111.00 | $112.50 | $110.50 | $110.50 | 227,203 |
| 12/24/2025 | $111.50 | $112.00 | $110.00 | $110.50 | 313,566 |
| 12/23/2025 | $114.00 | $114.00 | $110.50 | $111.00 | 698,238 |
| 12/22/2025 | $114.50 | $115.50 | $113.50 | $114.00 | 222,262 |
| 12/19/2025 | $112.50 | $113.50 | $112.00 | $113.50 | 397,472 |
| 12/18/2025 | $112.50 | $113.00 | $110.50 | $111.50 | 526,999 |
| 12/17/2025 | $113.00 | $114.50 | $112.00 | $112.00 | 416,999 |
| 12/16/2025 | $115.00 | $115.50 | $112.50 | $113.50 | 514,971 |
| 12/15/2025 | $115.00 | $115.50 | $114.00 | $115.00 | 224,247 |
| 12/12/2025 | $116.00 | $117.00 | $115.50 | $116.00 | 221,727 |
| 12/11/2025 | $115.50 | $116.00 | $114.50 | $115.50 | 188,175 |
| 12/10/2025 | $116.00 | $116.00 | $114.00 | $115.00 | 283,734 |
| 12/9/2025 | $118.00 | $118.00 | $114.50 | $115.50 | 548,512 |
| 12/8/2025 | $119.00 | $119.00 | $116.00 | $118.00 | 628,829 |
| 12/5/2025 | $120.50 | $121.50 | $118.50 | $119.00 | 559,538 |
| 12/4/2025 | $119.00 | $120.00 | $117.50 | $120.00 | 759,526 |
| 12/3/2025 | $120.00 | $120.00 | $117.50 | $118.00 | 481,797 |
| 12/2/2025 | $118.50 | $122.00 | $117.50 | $119.00 | 1.38M |
| 12/1/2025 | $114.00 | $119.50 | $114.00 | $117.50 | 845,644 |
| 11/28/2025 | $116.00 | $117.00 | $113.50 | $114.00 | 591,183 |
| 11/27/2025 | $117.00 | $117.50 | $115.50 | $116.50 | 281,660 |
| 11/26/2025 | $115.00 | $119.00 | $114.50 | $117.00 | 979,411 |
| 11/25/2025 | $114.50 | $115.00 | $113.00 | $113.50 | 276,431 |
| 11/24/2025 | $114.50 | $119.50 | $114.00 | $114.00 | 1.53M |
| 11/21/2025 | $111.00 | $113.50 | $111.00 | $113.00 | 775,906 |
| 11/20/2025 | $112.00 | $113.00 | $110.50 | $111.50 | 311,415 |
| 11/19/2025 | $108.50 | $113.00 | $108.00 | $110.50 | 454,837 |
| 11/18/2025 | $114.50 | $114.50 | $108.50 | $108.50 | 1.08M |
| 11/17/2025 | $117.50 | $117.50 | $114.50 | $114.50 | 327,529 |
| 11/14/2025 | $117.50 | $120.50 | $115.50 | $116.00 | 1.05M |
| 11/13/2025 | $115.00 | $120.00 | $115.00 | $120.00 | 1.53M |
| 11/12/2025 | $114.00 | $116.00 | $112.00 | $115.50 | 758,224 |
| 11/11/2025 | $113.50 | $116.00 | $112.50 | $112.50 | 481,352 |
| 11/10/2025 | $115.00 | $116.00 | $112.50 | $113.00 | 349,146 |
| 11/7/2025 | $112.00 | $116.00 | $112.00 | $116.00 | 1.39M |
| 11/6/2025 | $121.00 | $121.00 | $111.50 | $113.50 | 2.91M |
| 11/5/2025 | $117.00 | $123.00 | $116.50 | $122.50 | 1.64M |
| 11/4/2025 | $115.50 | $120.00 | $114.50 | $119.00 | 1.32M |
| 11/3/2025 | $112.50 | $115.50 | $112.00 | $115.00 | 615,955 |
| 10/31/2025 | $114.50 | $114.50 | $112.00 | $112.50 | 793,036 |
| 10/30/2025 | $113.00 | $114.50 | $112.50 | $113.50 | 646,116 |
| 10/29/2025 | $113.50 | $117.00 | $111.50 | $114.50 | 911,909 |
| 10/28/2025 | $117.50 | $117.50 | $112.00 | $112.50 | 775,713 |
| 10/27/2025 | $117.50 | $117.50 | $114.50 | $116.50 | 884,915 |
| 10/23/2025 | $116.00 | $118.00 | $116.00 | $117.00 | 649,553 |
| 10/22/2025 | $113.50 | $118.50 | $111.50 | $116.00 | 2.16M |
| 10/21/2025 | $118.00 | $118.00 | $114.00 | $114.50 | 992,327 |
| 10/20/2025 | $120.00 | $120.00 | $116.50 | $117.00 | 1.10M |