6789.TW6789.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $266.50 | $266.50 | $262.00 | $262.50 | 410,956 |
| 1/14/2026 | $266.50 | $270.50 | $264.00 | $266.50 | 1.43M |
| 1/13/2026 | $270.00 | $274.00 | $261.50 | $266.50 | 1.63M |
| 1/12/2026 | $277.00 | $277.00 | $268.00 | $268.50 | 1.88M |
| 1/9/2026 | $278.00 | $280.00 | $271.50 | $277.00 | 1.13M |
| 1/8/2026 | $280.00 | $283.00 | $277.00 | $278.00 | 1.03M |
| 1/7/2026 | $285.50 | $286.50 | $277.50 | $280.50 | 1.80M |
| 1/6/2026 | $281.50 | $289.00 | $281.50 | $285.00 | 1.79M |
| 1/5/2026 | $281.00 | $282.00 | $275.00 | $280.50 | 1.39M |
| 1/2/2026 | $286.50 | $287.00 | $278.50 | $279.00 | 1.60M |
| 12/31/2025 | $284.50 | $291.00 | $282.00 | $285.00 | 1.36M |
| 12/30/2025 | $284.50 | $285.50 | $279.00 | $284.50 | 1.52M |
| 12/29/2025 | $279.00 | $292.50 | $276.50 | $286.00 | 4.42M |
| 12/26/2025 | $274.00 | $277.00 | $271.00 | $276.00 | 1.10M |
| 12/24/2025 | $280.00 | $280.00 | $272.00 | $274.50 | 1.41M |
| 12/23/2025 | $275.00 | $278.50 | $269.50 | $277.50 | 1.51M |
| 12/22/2025 | $268.00 | $275.00 | $268.00 | $272.50 | 1.08M |
| 12/19/2025 | $259.50 | $267.50 | $259.50 | $265.00 | 722,918 |
| 12/18/2025 | $259.50 | $262.50 | $255.00 | $257.00 | 897,530 |
| 12/17/2025 | $266.50 | $269.00 | $260.00 | $261.00 | 686,716 |
| 12/16/2025 | $265.00 | $268.00 | $256.50 | $265.00 | 1.17M |
| 12/15/2025 | $261.50 | $268.00 | $259.00 | $268.00 | 703,793 |
| 12/12/2025 | $271.00 | $271.50 | $266.50 | $266.50 | 1.25M |
| 12/11/2025 | $271.50 | $279.00 | $269.50 | $270.00 | 1.99M |
| 12/10/2025 | $268.00 | $275.00 | $268.00 | $270.50 | 1.02M |
| 12/9/2025 | $267.00 | $273.50 | $266.50 | $268.50 | 739,319 |
| 12/8/2025 | $269.00 | $270.50 | $265.50 | $268.00 | 818,951 |
| 12/5/2025 | $272.00 | $273.00 | $265.00 | $268.00 | 1.22M |
| 12/4/2025 | $267.00 | $279.50 | $264.50 | $270.00 | 2.94M |
| 12/3/2025 | $265.00 | $275.50 | $261.00 | $266.00 | 2.70M |
| 12/2/2025 | $263.50 | $266.00 | $258.00 | $261.00 | 1.21M |
| 12/1/2025 | $262.50 | $275.00 | $261.50 | $262.00 | 3.68M |
| 11/28/2025 | $243.50 | $267.00 | $243.50 | $263.00 | 2.69M |
| 11/27/2025 | $244.00 | $247.00 | $242.00 | $245.00 | 677,786 |
| 11/26/2025 | $241.00 | $246.50 | $240.50 | $243.50 | 1.08M |
| 11/25/2025 | $234.00 | $239.50 | $234.00 | $238.00 | 751,498 |
| 11/24/2025 | $229.00 | $231.50 | $227.00 | $231.00 | 748,076 |
| 11/21/2025 | $233.00 | $234.50 | $225.00 | $226.00 | 1.01M |
| 11/20/2025 | $235.00 | $241.00 | $234.00 | $239.00 | 862,990 |
| 11/19/2025 | $229.50 | $233.00 | $228.50 | $230.50 | 678,677 |
| 11/18/2025 | $238.00 | $239.50 | $227.50 | $229.50 | 1.87M |
| 11/17/2025 | $243.50 | $245.00 | $238.50 | $240.50 | 802,199 |
| 11/14/2025 | $243.50 | $248.50 | $241.50 | $242.00 | 922,585 |
| 11/13/2025 | $241.00 | $248.00 | $238.50 | $247.50 | 1.08M |
| 11/12/2025 | $241.50 | $244.00 | $238.50 | $241.00 | 717,898 |
| 11/11/2025 | $241.00 | $247.00 | $240.50 | $241.50 | 686,912 |
| 11/10/2025 | $244.50 | $245.00 | $236.00 | $240.00 | 1.13M |
| 11/7/2025 | $241.00 | $244.00 | $239.00 | $242.50 | 1.06M |
| 11/6/2025 | $244.00 | $246.00 | $242.00 | $245.00 | 652,687 |
| 11/5/2025 | $244.50 | $247.00 | $239.50 | $242.50 | 1.71M |
| 11/4/2025 | $257.50 | $258.50 | $249.00 | $250.00 | 1.36M |
| 11/3/2025 | $256.50 | $264.00 | $255.00 | $257.00 | 2.21M |
| 10/31/2025 | $248.50 | $258.50 | $248.50 | $258.00 | 2.49M |
| 10/30/2025 | $251.00 | $251.00 | $244.50 | $246.50 | 1.01M |
| 10/29/2025 | $248.00 | $251.00 | $246.00 | $249.50 | 937,838 |
| 10/28/2025 | $246.00 | $249.00 | $242.00 | $248.00 | 1.16M |
| 10/27/2025 | $247.50 | $248.50 | $242.00 | $244.00 | 1.47M |
| 10/23/2025 | $244.50 | $246.50 | $243.50 | $244.50 | 846,670 |
| 10/22/2025 | $248.00 | $248.00 | $244.00 | $247.00 | 1.24M |
| 10/21/2025 | $251.00 | $254.50 | $247.50 | $248.00 | 2.21M |
| 10/20/2025 | $249.50 | $252.50 | $248.50 | $248.50 | 1.88M |
| 10/17/2025 | $248.50 | $250.50 | $247.00 | $247.50 | 869,535 |