6770.TW6770.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.00 | $51.00 | $49.85 | $50.90 | 36.10M |
| 1/14/2026 | $50.70 | $51.30 | $50.10 | $50.60 | 45.32M |
| 1/13/2026 | $51.00 | $51.00 | $48.00 | $50.70 | 73.96M |
| 1/12/2026 | $49.00 | $50.00 | $48.00 | $49.80 | 70.94M |
| 1/9/2026 | $48.00 | $49.45 | $44.70 | $47.50 | 101.24M |
| 1/8/2026 | $48.60 | $50.20 | $47.30 | $49.65 | 310.71M |
| 1/7/2026 | $50.00 | $50.50 | $48.00 | $49.20 | 535.33M |
| 1/6/2026 | $43.50 | $47.75 | $43.10 | $47.75 | 447.33M |
| 1/5/2026 | $43.60 | $44.70 | $42.60 | $43.45 | 389.18M |
| 1/2/2026 | $39.85 | $42.20 | $39.30 | $42.10 | 352.86M |
| 12/31/2025 | $40.80 | $41.30 | $39.55 | $39.55 | 194.16M |
| 12/30/2025 | $39.70 | $41.10 | $39.50 | $40.25 | 210.18M |
| 12/29/2025 | $40.45 | $40.65 | $39.20 | $39.65 | 155.45M |
| 12/26/2025 | $41.55 | $42.20 | $40.00 | $40.05 | 314.50M |
| 12/24/2025 | $39.35 | $40.40 | $38.50 | $40.40 | 261.73M |
| 12/23/2025 | $41.95 | $42.20 | $38.80 | $39.00 | 539.30M |
| 12/22/2025 | $38.80 | $40.45 | $38.75 | $40.45 | 477.38M |
| 12/19/2025 | $36.65 | $37.35 | $35.20 | $36.80 | 336.34M |
| 12/18/2025 | $34.75 | $35.90 | $34.70 | $35.50 | 221.72M |
| 12/17/2025 | $34.10 | $35.00 | $33.30 | $34.80 | 156.27M |
| 12/16/2025 | $34.70 | $34.70 | $33.20 | $33.80 | 123.84M |
| 12/15/2025 | $34.30 | $35.25 | $33.10 | $34.95 | 127.42M |
| 12/12/2025 | $34.00 | $35.80 | $34.00 | $35.10 | 222.71M |
| 12/11/2025 | $35.20 | $35.50 | $33.80 | $33.80 | 149.12M |
| 12/10/2025 | $35.80 | $36.50 | $34.20 | $34.70 | 259.85M |
| 12/9/2025 | $34.65 | $35.50 | $34.30 | $35.30 | 261.04M |
| 12/8/2025 | $33.35 | $34.75 | $33.25 | $34.15 | 251.28M |
| 12/5/2025 | $32.15 | $33.10 | $31.70 | $32.90 | 109.41M |
| 12/4/2025 | $32.20 | $32.50 | $31.45 | $32.30 | 101.70M |
| 12/3/2025 | $33.00 | $33.35 | $32.05 | $32.10 | 123.10M |
| 12/2/2025 | $34.40 | $34.50 | $32.75 | $32.80 | 214.31M |
| 12/1/2025 | $34.50 | $35.00 | $33.10 | $34.00 | 164.70M |
| 11/28/2025 | $33.30 | $34.90 | $32.80 | $34.10 | 208.22M |
| 11/27/2025 | $32.25 | $33.30 | $32.25 | $33.15 | 136.64M |
| 11/26/2025 | $33.75 | $33.75 | $31.00 | $31.65 | 230.26M |
| 11/25/2025 | $33.60 | $34.20 | $33.00 | $33.30 | 174.40M |
| 11/24/2025 | $33.70 | $34.30 | $32.00 | $32.10 | 217.05M |
| 11/21/2025 | $33.50 | $34.25 | $32.00 | $33.00 | 271.98M |
| 11/20/2025 | $36.85 | $37.55 | $33.45 | $35.40 | 497.72M |
| 11/19/2025 | $35.50 | $38.45 | $34.95 | $35.35 | 519.34M |
| 11/18/2025 | $34.80 | $37.00 | $34.55 | $35.90 | 467.81M |
| 11/17/2025 | $35.85 | $36.65 | $34.20 | $35.00 | 265.53M |
| 11/14/2025 | $33.80 | $35.30 | $33.00 | $34.15 | 248.33M |
| 11/13/2025 | $36.90 | $37.75 | $34.80 | $35.65 | 617.71M |
| 11/12/2025 | $33.45 | $36.50 | $32.75 | $36.50 | 499.50M |
| 11/11/2025 | $31.85 | $34.40 | $31.50 | $33.20 | 529.16M |
| 11/10/2025 | $30.95 | $32.10 | $30.00 | $31.55 | 233.71M |
| 11/7/2025 | $30.80 | $31.35 | $30.20 | $30.55 | 121.06M |
| 11/6/2025 | $30.65 | $31.50 | $30.15 | $31.25 | 209.91M |
| 11/5/2025 | $28.00 | $30.15 | $27.90 | $29.95 | 176.87M |
| 11/4/2025 | $30.30 | $30.65 | $29.00 | $29.05 | 177.48M |
| 11/3/2025 | $31.85 | $32.45 | $30.10 | $30.10 | 235.95M |
| 10/31/2025 | $32.95 | $33.00 | $31.50 | $31.50 | 197.46M |
| 10/30/2025 | $32.90 | $34.10 | $32.40 | $33.05 | 407.15M |
| 10/29/2025 | $32.00 | $33.40 | $30.55 | $32.25 | 388.35M |
| 10/28/2025 | $32.15 | $33.60 | $31.50 | $31.95 | 589.00M |
| 10/27/2025 | $30.50 | $31.50 | $30.50 | $31.50 | 347.85M |
| 10/23/2025 | $27.40 | $28.90 | $27.35 | $28.65 | 186.81M |
| 10/22/2025 | $28.50 | $29.20 | $28.00 | $28.00 | 277.46M |
| 10/21/2025 | $30.45 | $30.75 | $29.45 | $30.70 | 182.44M |
| 10/20/2025 | $30.50 | $31.30 | $29.45 | $30.30 | 246.61M |
| 10/17/2025 | $28.50 | $30.75 | $28.30 | $29.50 | 250.89M |