6806.TW6806.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.30 | $43.35 | $42.25 | $42.75 | 1.76M |
| 1/14/2026 | $45.35 | $45.85 | $43.10 | $43.50 | 7.28M |
| 1/13/2026 | $40.15 | $44.05 | $40.00 | $44.05 | 7.19M |
| 1/12/2026 | $38.75 | $40.40 | $38.65 | $40.05 | 1.99M |
| 1/9/2026 | $38.05 | $39.35 | $36.80 | $38.85 | 1.75M |
| 1/8/2026 | $38.15 | $38.85 | $37.55 | $37.65 | 927,210 |
| 1/7/2026 | $37.70 | $38.05 | $37.60 | $37.90 | 1.08M |
| 1/6/2026 | $38.10 | $38.70 | $37.70 | $37.85 | 979,075 |
| 1/5/2026 | $38.15 | $38.25 | $37.80 | $38.15 | 1.38M |
| 1/2/2026 | $38.00 | $39.30 | $37.95 | $38.50 | 1.34M |
| 12/31/2025 | $38.40 | $38.50 | $37.80 | $37.85 | 799,019 |
| 12/30/2025 | $38.95 | $38.95 | $38.15 | $38.30 | 606,366 |
| 12/29/2025 | $39.60 | $39.70 | $38.65 | $38.75 | 891,110 |
| 12/26/2025 | $39.55 | $39.95 | $38.20 | $39.60 | 1.74M |
| 12/24/2025 | $40.55 | $40.55 | $39.50 | $39.95 | 894,399 |
| 12/23/2025 | $39.60 | $40.90 | $39.60 | $40.20 | 2.21M |
| 12/22/2025 | $38.45 | $39.70 | $38.45 | $39.15 | 820,181 |
| 12/19/2025 | $37.90 | $38.65 | $37.60 | $38.30 | 958,808 |
| 12/18/2025 | $38.40 | $38.40 | $37.50 | $37.80 | 712,596 |
| 12/17/2025 | $39.35 | $39.45 | $38.30 | $38.30 | 929,238 |
| 12/16/2025 | $39.80 | $40.80 | $39.05 | $39.10 | 1.38M |
| 12/15/2025 | $38.20 | $40.45 | $38.10 | $40.00 | 2.03M |
| 12/12/2025 | $38.00 | $39.20 | $37.80 | $38.25 | 1.02M |
| 12/11/2025 | $38.85 | $38.90 | $37.35 | $37.60 | 1.83M |
| 12/10/2025 | $39.65 | $39.95 | $38.85 | $38.85 | 797,983 |
| 12/9/2025 | $38.80 | $39.70 | $38.45 | $39.55 | 815,443 |
| 12/8/2025 | $40.50 | $40.60 | $38.60 | $38.80 | 1.72M |
| 12/5/2025 | $40.90 | $41.15 | $40.15 | $40.20 | 1.40M |
| 12/4/2025 | $39.30 | $41.10 | $39.30 | $41.10 | 2.00M |
| 12/3/2025 | $39.30 | $40.10 | $38.75 | $39.10 | 1.01M |
| 12/2/2025 | $38.95 | $39.80 | $38.75 | $39.10 | 1.02M |
| 12/1/2025 | $39.40 | $39.70 | $38.40 | $38.70 | 1.12M |
| 11/28/2025 | $40.90 | $40.90 | $39.10 | $39.30 | 1.49M |
| 11/27/2025 | $40.35 | $40.75 | $39.40 | $40.40 | 1.19M |
| 11/26/2025 | $38.50 | $40.35 | $38.50 | $40.35 | 2.11M |
| 11/25/2025 | $38.00 | $38.50 | $37.15 | $38.45 | 1.86M |
| 11/24/2025 | $39.80 | $40.45 | $38.05 | $38.05 | 2.13M |
| 11/21/2025 | $38.80 | $40.50 | $38.15 | $39.80 | 3.91M |
| 11/20/2025 | $40.15 | $40.35 | $38.05 | $38.40 | 3.22M |
| 11/19/2025 | $41.85 | $42.60 | $39.00 | $39.35 | 3.76M |
| 11/18/2025 | $39.70 | $43.65 | $38.55 | $41.40 | 11.94M |
| 11/17/2025 | $39.70 | $39.70 | $39.70 | $39.70 | 1.92M |
| 11/14/2025 | $44.10 | $44.10 | $44.10 | $44.10 | 1.08M |
| 11/13/2025 | $49.00 | $49.00 | $49.00 | $49.00 | - |
| 11/12/2025 | $50.00 | $52.40 | $48.95 | $49.00 | 3.47M |
| 11/11/2025 | $53.60 | $53.60 | $50.70 | $50.70 | 3.09M |
| 11/10/2025 | $55.90 | $55.90 | $53.60 | $53.90 | 2.12M |
| 11/7/2025 | $56.80 | $57.00 | $55.70 | $56.30 | 1.25M |
| 11/6/2025 | $57.90 | $58.30 | $56.80 | $57.40 | 802,859 |
| 11/5/2025 | $58.30 | $58.40 | $56.80 | $57.40 | 1.16M |
| 11/4/2025 | $59.60 | $60.80 | $58.70 | $58.80 | 1.14M |
| 11/3/2025 | $61.50 | $61.90 | $59.40 | $59.50 | 1.51M |
| 10/31/2025 | $60.60 | $61.90 | $60.00 | $60.80 | 2.72M |
| 10/30/2025 | $60.20 | $61.20 | $59.40 | $60.10 | 1.32M |
| 10/29/2025 | $58.80 | $60.50 | $58.80 | $60.00 | 1.34M |
| 10/28/2025 | $59.90 | $60.30 | $58.50 | $58.60 | 1.24M |
| 10/27/2025 | $61.50 | $61.50 | $59.50 | $59.90 | 925,250 |
| 10/23/2025 | $60.70 | $60.70 | $59.70 | $60.50 | 1.25M |
| 10/22/2025 | $61.00 | $62.20 | $60.70 | $60.80 | 842,483 |
| 10/21/2025 | $61.30 | $61.80 | $60.80 | $61.40 | 1.19M |
| 10/20/2025 | $60.50 | $61.90 | $58.90 | $61.30 | 1.95M |
| 10/17/2025 | $63.00 | $63.00 | $60.60 | $60.90 | 2.90M |