6873.TW6873.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $105.50 | $113.00 | $105.00 | $113.00 | 900,990 |
| 1/15/2026 | $105.50 | $106.00 | $102.50 | $103.00 | 409,707 |
| 1/14/2026 | $106.00 | $108.00 | $104.00 | $106.00 | 690,436 |
| 1/13/2026 | $102.00 | $106.50 | $102.00 | $104.50 | 1.30M |
| 1/12/2026 | $96.50 | $99.70 | $96.50 | $99.40 | 501,735 |
| 1/9/2026 | $95.50 | $97.40 | $93.00 | $96.40 | 585,040 |
| 1/8/2026 | $96.10 | $97.30 | $95.10 | $95.40 | 405,490 |
| 1/7/2026 | $98.20 | $99.00 | $95.80 | $95.80 | 566,397 |
| 1/6/2026 | $101.50 | $101.50 | $98.10 | $98.10 | 505,995 |
| 1/5/2026 | $100.50 | $102.50 | $99.40 | $101.50 | 438,791 |
| 1/2/2026 | $98.80 | $102.00 | $98.40 | $100.00 | 335,485 |
| 12/31/2025 | $100.50 | $102.00 | $98.60 | $98.70 | 684,537 |
| 12/30/2025 | $104.50 | $106.00 | $100.00 | $100.00 | 791,245 |
| 12/29/2025 | $116.00 | $116.00 | $104.00 | $104.00 | 1.82M |
| 12/26/2025 | $101.00 | $111.00 | $97.30 | $111.00 | 1.36M |
| 12/24/2025 | $103.00 | $104.50 | $101.00 | $101.00 | 321,653 |
| 12/23/2025 | $101.50 | $103.00 | $101.50 | $102.50 | 347,408 |
| 12/22/2025 | $100.50 | $102.00 | $99.50 | $101.50 | 377,360 |
| 12/19/2025 | $98.40 | $100.00 | $98.40 | $99.00 | 307,640 |
| 12/18/2025 | $98.40 | $99.10 | $97.60 | $98.10 | 215,768 |
| 12/17/2025 | $102.00 | $102.50 | $98.50 | $98.50 | 261,339 |
| 12/16/2025 | $99.00 | $103.50 | $98.50 | $100.00 | 652,356 |
| 12/15/2025 | $95.30 | $101.00 | $94.40 | $100.00 | 520,427 |
| 12/12/2025 | $96.30 | $96.80 | $94.70 | $95.50 | 491,284 |
| 12/11/2025 | $99.90 | $99.90 | $95.50 | $96.00 | 557,845 |
| 12/10/2025 | $101.00 | $101.00 | $97.20 | $99.30 | 589,358 |
| 12/9/2025 | $102.50 | $104.00 | $102.00 | $103.00 | 225,470 |
| 12/8/2025 | $104.00 | $105.00 | $102.50 | $103.00 | 257,519 |
| 12/5/2025 | $102.50 | $103.50 | $101.50 | $103.50 | 330,745 |
| 12/4/2025 | $103.50 | $104.50 | $102.00 | $102.00 | 248,868 |
| 12/3/2025 | $105.50 | $106.00 | $102.00 | $103.00 | 303,536 |
| 12/2/2025 | $103.00 | $106.50 | $102.00 | $104.00 | 478,302 |
| 12/1/2025 | $100.50 | $103.00 | $100.50 | $102.50 | 314,872 |
| 11/28/2025 | $101.00 | $102.00 | $100.50 | $101.50 | 269,728 |
| 11/27/2025 | $100.50 | $102.00 | $99.50 | $101.00 | 517,005 |
| 11/26/2025 | $94.00 | $100.00 | $94.00 | $99.90 | 871,923 |
| 11/25/2025 | $93.00 | $94.40 | $92.60 | $93.80 | 429,489 |
| 11/24/2025 | $92.70 | $93.40 | $90.50 | $93.40 | 787,744 |
| 11/21/2025 | $93.90 | $95.90 | $90.50 | $91.10 | 1.58M |
| 11/20/2025 | $98.10 | $99.20 | $95.30 | $95.90 | 943,630 |
| 11/19/2025 | $98.10 | $100.00 | $96.70 | $97.00 | 552,702 |
| 11/18/2025 | $100.00 | $102.00 | $97.50 | $98.40 | 1.12M |
| 11/17/2025 | $100.50 | $102.00 | $98.50 | $101.50 | 1.13M |
| 11/14/2025 | $102.50 | $104.50 | $101.50 | $101.50 | 1.16M |
| 11/13/2025 | $108.00 | $111.50 | $104.50 | $104.50 | 1.64M |
| 11/12/2025 | $116.00 | $120.50 | $109.50 | $109.50 | 2.07M |
| 11/11/2025 | $119.50 | $120.50 | $117.50 | $117.50 | 1.16M |
| 11/10/2025 | $122.50 | $123.50 | $117.50 | $122.50 | 982,671 |
| 11/7/2025 | $126.00 | $126.00 | $123.00 | $123.00 | 575,525 |
| 11/6/2025 | $126.50 | $126.50 | $124.50 | $126.00 | 272,824 |
| 11/5/2025 | $123.50 | $127.00 | $123.00 | $126.00 | 524,560 |
| 11/4/2025 | $128.00 | $130.00 | $125.00 | $125.00 | 552,570 |
| 11/3/2025 | $132.50 | $132.50 | $128.00 | $129.50 | 700,082 |
| 10/31/2025 | $125.00 | $131.50 | $125.00 | $130.00 | 1.24M |
| 10/30/2025 | $130.00 | $130.50 | $125.00 | $125.00 | 1.02M |
| 10/29/2025 | $129.00 | $134.00 | $127.00 | $130.50 | 2.23M |
| 10/28/2025 | $124.50 | $129.50 | $121.00 | $127.00 | 1.15M |
| 10/27/2025 | $125.00 | $125.50 | $122.00 | $124.00 | 701,219 |
| 10/23/2025 | $128.00 | $128.50 | $124.00 | $124.50 | 1.01M |
| 10/22/2025 | $126.50 | $128.00 | $126.00 | $127.50 | 492,874 |
| 10/21/2025 | $131.50 | $131.50 | $126.50 | $127.00 | 1.02M |
| 10/20/2025 | $134.00 | $135.00 | $127.00 | $130.00 | 1.48M |