6771.TW6771.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $47.15 | $47.15 | $44.35 | $44.45 | 32,157 |
| 3/2/2026 | $44.35 | $44.45 | $44.35 | $44.45 | 16,000 |
| 2/26/2026 | $44.30 | $44.50 | $44.30 | $44.35 | 8,010 |
| 2/25/2026 | $44.00 | $44.80 | $44.00 | $44.55 | 42,384 |
| 2/24/2026 | $45.10 | $45.10 | $43.75 | $43.75 | 37,246 |
| 2/23/2026 | $44.00 | $44.30 | $43.75 | $44.20 | 12,523 |
| 2/11/2026 | $44.20 | $44.20 | $43.50 | $43.50 | 37,181 |
| 2/10/2026 | $43.95 | $44.10 | $43.90 | $44.00 | 13,397 |
| 2/9/2026 | $43.70 | $44.10 | $43.60 | $44.10 | 24,100 |
| 2/6/2026 | $44.50 | $44.50 | $44.00 | $44.00 | 24,234 |
| 2/5/2026 | $44.50 | $45.10 | $44.50 | $44.50 | 12,506 |
| 2/4/2026 | $45.30 | $45.30 | $44.50 | $44.50 | 56,154 |
| 2/3/2026 | $44.00 | $44.50 | $44.00 | $44.10 | 6,160 |
| 2/2/2026 | $44.50 | $44.50 | $44.00 | $44.30 | 23,050 |
| 1/30/2026 | $44.50 | $45.30 | $44.50 | $44.90 | 19,430 |
| 1/29/2026 | $45.00 | $45.00 | $44.55 | $44.65 | 11,000 |
| 1/28/2026 | $44.55 | $45.00 | $44.50 | $44.90 | 42,221 |
| 1/27/2026 | $44.55 | $44.55 | $44.35 | $44.55 | 26,131 |
| 1/26/2026 | $45.00 | $45.00 | $44.15 | $44.55 | 32,144 |
| 1/23/2026 | $44.50 | $45.40 | $44.50 | $45.00 | 34,193 |
| 1/22/2026 | $44.30 | $44.65 | $44.30 | $44.50 | 21,485 |
| 1/21/2026 | $44.25 | $44.35 | $44.15 | $44.30 | 38,146 |
| 1/20/2026 | $44.70 | $44.70 | $43.75 | $44.00 | 127,965 |
| 1/19/2026 | $44.90 | $45.00 | $44.55 | $44.80 | 29,588 |
| 1/16/2026 | $46.30 | $46.30 | $44.80 | $45.00 | 96,307 |
| 1/15/2026 | $46.60 | $46.90 | $46.15 | $46.15 | 52,534 |
| 1/14/2026 | $48.20 | $48.75 | $46.40 | $46.60 | 172,541 |
| 1/13/2026 | $45.00 | $47.40 | $45.00 | $47.40 | 76,818 |
| 1/12/2026 | $45.20 | $45.20 | $44.45 | $45.00 | 17,894 |
| 1/9/2026 | $43.60 | $44.20 | $43.60 | $43.80 | 16,442 |
| 1/8/2026 | $43.85 | $44.10 | $43.85 | $44.00 | 15,443 |
| 1/7/2026 | $44.60 | $44.60 | $43.25 | $44.00 | 238,078 |
| 1/6/2026 | $45.50 | $45.50 | $44.80 | $44.80 | 32,000 |
| 1/5/2026 | $45.10 | $45.40 | $45.00 | $45.20 | 26,004 |
| 1/2/2026 | $45.60 | $45.60 | $45.30 | $45.50 | 11,100 |
| 12/31/2025 | $45.50 | $46.20 | $45.20 | $46.20 | 12,200 |
| 12/30/2025 | $45.60 | $45.60 | $45.20 | $45.20 | 7,002 |
| 12/29/2025 | $45.00 | $46.15 | $45.00 | $45.50 | 19,350 |
| 12/26/2025 | $45.30 | $45.35 | $45.05 | $45.35 | 5,418 |
| 12/24/2025 | $45.00 | $45.10 | $44.90 | $45.10 | 4,240 |
| 12/23/2025 | $44.60 | $45.80 | $44.60 | $44.85 | 10,182 |
| 12/22/2025 | $44.85 | $44.95 | $44.75 | $44.95 | 5,100 |
| 12/19/2025 | $44.50 | $45.05 | $44.50 | $45.00 | 5,459 |
| 12/18/2025 | $44.65 | $44.70 | $44.25 | $44.35 | 13,300 |
| 12/17/2025 | $44.40 | $44.70 | $44.40 | $44.40 | 33,101 |
| 12/16/2025 | $44.90 | $44.90 | $44.55 | $44.55 | 50,000 |
| 12/15/2025 | $45.20 | $45.20 | $44.70 | $45.15 | 63,979 |
| 12/12/2025 | $45.45 | $45.60 | $45.20 | $45.20 | 52,202 |
| 12/11/2025 | $45.25 | $46.35 | $45.25 | $46.00 | 9,124 |
| 12/10/2025 | $46.60 | $46.60 | $45.70 | $46.25 | 65,999 |
| 12/9/2025 | $46.35 | $48.50 | $45.60 | $47.00 | 107,399 |
| 12/8/2025 | $46.20 | $46.40 | $46.05 | $46.05 | 53,714 |
| 12/5/2025 | $46.75 | $47.00 | $46.15 | $46.20 | 58,497 |
| 12/4/2025 | $46.85 | $47.15 | $46.75 | $46.75 | 23,092 |
| 12/3/2025 | $47.10 | $47.10 | $46.90 | $46.95 | 10,100 |