6805.TW6805.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1320.00 | $1320.00 | $1265.00 | $1280.00 | 1.70M |
| 1/14/2026 | $1305.00 | $1350.00 | $1285.00 | $1300.00 | 4.04M |
| 1/13/2026 | $1345.00 | $1365.00 | $1295.00 | $1295.00 | 2.60M |
| 1/12/2026 | $1390.00 | $1400.00 | $1320.00 | $1330.00 | 2.37M |
| 1/9/2026 | $1370.00 | $1420.00 | $1360.00 | $1365.00 | 2.13M |
| 1/8/2026 | $1365.00 | $1420.00 | $1355.00 | $1365.00 | 2.73M |
| 1/7/2026 | $1470.00 | $1485.00 | $1400.00 | $1405.00 | 2.19M |
| 1/6/2026 | $1515.00 | $1520.00 | $1465.00 | $1470.00 | 1.45M |
| 1/5/2026 | $1530.00 | $1535.00 | $1465.00 | $1490.00 | 2.00M |
| 1/2/2026 | $1635.00 | $1635.00 | $1520.00 | $1535.00 | 2.34M |
| 12/31/2025 | $1635.00 | $1690.00 | $1605.00 | $1625.00 | 1.97M |
| 12/30/2025 | $1600.00 | $1640.00 | $1590.00 | $1625.00 | 1.10M |
| 12/29/2025 | $1620.00 | $1635.00 | $1580.00 | $1615.00 | 1.32M |
| 12/26/2025 | $1585.00 | $1640.00 | $1580.00 | $1605.00 | 1.35M |
| 12/24/2025 | $1600.00 | $1600.00 | $1555.00 | $1585.00 | 1.77M |
| 12/23/2025 | $1555.00 | $1610.00 | $1545.00 | $1600.00 | 1.35M |
| 12/22/2025 | $1580.00 | $1590.00 | $1535.00 | $1545.00 | 1.24M |
| 12/19/2025 | $1485.00 | $1545.00 | $1485.00 | $1545.00 | 1.95M |
| 12/18/2025 | $1430.00 | $1475.00 | $1425.00 | $1450.00 | 1.11M |
| 12/17/2025 | $1475.00 | $1500.00 | $1450.00 | $1450.00 | 1.21M |
| 12/16/2025 | $1525.00 | $1575.00 | $1455.00 | $1480.00 | 1.83M |
| 12/15/2025 | $1570.00 | $1570.00 | $1530.00 | $1550.00 | 1.70M |
| 12/12/2025 | $1605.00 | $1615.00 | $1560.00 | $1605.00 | 2.17M |
| 12/11/2025 | $1540.00 | $1610.00 | $1525.00 | $1590.00 | 3.41M |
| 12/10/2025 | $1520.00 | $1555.00 | $1500.00 | $1535.00 | 1.53M |
| 12/9/2025 | $1585.00 | $1585.00 | $1500.00 | $1505.00 | 3.10M |
| 12/8/2025 | $1545.00 | $1585.00 | $1525.00 | $1570.00 | 2.11M |
| 12/5/2025 | $1560.00 | $1610.00 | $1535.00 | $1550.00 | 2.96M |
| 12/4/2025 | $1610.00 | $1680.00 | $1500.00 | $1535.00 | 5.05M |
| 12/3/2025 | $1590.00 | $1635.00 | $1545.00 | $1595.00 | 2.06M |
| 12/2/2025 | $1610.00 | $1640.00 | $1545.00 | $1550.00 | 2.06M |
| 12/1/2025 | $1570.00 | $1595.00 | $1490.00 | $1585.00 | 2.17M |
| 11/28/2025 | $1570.00 | $1615.00 | $1560.00 | $1570.00 | 1.98M |
| 11/27/2025 | $1470.00 | $1580.00 | $1440.00 | $1560.00 | 3.24M |
| 11/26/2025 | $1395.00 | $1445.00 | $1385.00 | $1445.00 | 1.85M |
| 11/25/2025 | $1370.00 | $1390.00 | $1315.00 | $1370.00 | 2.26M |
| 11/24/2025 | $1375.00 | $1375.00 | $1310.00 | $1340.00 | 1.57M |
| 11/21/2025 | $1395.00 | $1420.00 | $1305.00 | $1345.00 | 2.76M |
| 11/20/2025 | $1555.00 | $1570.00 | $1450.00 | $1450.00 | 2.55M |
| 11/19/2025 | $1420.00 | $1520.00 | $1415.00 | $1480.00 | 2.48M |
| 11/18/2025 | $1470.00 | $1495.00 | $1435.00 | $1435.00 | 1.91M |
| 11/17/2025 | $1495.00 | $1530.00 | $1465.00 | $1495.00 | 1.79M |
| 11/14/2025 | $1450.00 | $1490.00 | $1415.00 | $1465.00 | 1.38M |
| 11/13/2025 | $1560.00 | $1575.00 | $1480.00 | $1495.00 | 2.28M |
| 11/12/2025 | $1575.00 | $1705.00 | $1500.00 | $1530.00 | 7.28M |
| 11/11/2025 | $1450.00 | $1575.00 | $1405.00 | $1560.00 | 5.12M |
| 11/10/2025 | $1420.00 | $1460.00 | $1340.00 | $1435.00 | 3.33M |
| 11/7/2025 | $1430.00 | $1445.00 | $1385.00 | $1400.00 | 1.98M |
| 11/6/2025 | $1430.00 | $1465.00 | $1395.00 | $1460.00 | 1.99M |
| 11/5/2025 | $1385.00 | $1440.00 | $1380.00 | $1405.00 | 2.65M |
| 11/4/2025 | $1505.00 | $1520.00 | $1435.00 | $1435.00 | 1.92M |
| 11/3/2025 | $1465.00 | $1500.00 | $1450.00 | $1465.00 | 2.05M |
| 10/31/2025 | $1430.00 | $1465.00 | $1415.00 | $1455.00 | 1.26M |
| 10/30/2025 | $1430.00 | $1450.00 | $1400.00 | $1425.00 | 2.09M |
| 10/29/2025 | $1440.00 | $1445.00 | $1400.00 | $1425.00 | 1.19M |
| 10/28/2025 | $1415.00 | $1440.00 | $1385.00 | $1425.00 | 1.57M |
| 10/27/2025 | $1405.00 | $1425.00 | $1380.00 | $1400.00 | 2.19M |
| 10/23/2025 | $1355.00 | $1385.00 | $1320.00 | $1350.00 | 2.63M |
| 10/22/2025 | $1300.00 | $1365.00 | $1295.00 | $1325.00 | 3.73M |
| 10/21/2025 | $1220.00 | $1320.00 | $1215.00 | $1320.00 | 4.18M |
| 10/20/2025 | $1190.00 | $1235.00 | $1170.00 | $1200.00 | 2.06M |
| 10/17/2025 | $1190.00 | $1200.00 | $1140.00 | $1185.00 | 2.09M |