6890.TW6890.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $256.50 | $256.50 | $246.00 | $248.50 | 597,350 |
| 1/14/2026 | $255.00 | $258.00 | $250.50 | $255.00 | 484,540 |
| 1/13/2026 | $260.00 | $260.00 | $249.50 | $252.00 | 935,691 |
| 1/12/2026 | $252.50 | $261.00 | $248.00 | $255.50 | 908,352 |
| 1/9/2026 | $243.00 | $253.50 | $243.00 | $250.50 | 810,529 |
| 1/8/2026 | $239.50 | $243.50 | $239.00 | $241.00 | 512,960 |
| 1/7/2026 | $237.00 | $241.50 | $235.50 | $239.00 | 477,759 |
| 1/6/2026 | $235.50 | $240.00 | $233.00 | $235.00 | 636,952 |
| 1/5/2026 | $250.50 | $252.00 | $230.50 | $234.00 | 1.83M |
| 1/2/2026 | $252.00 | $255.00 | $250.50 | $250.50 | 356,232 |
| 12/31/2025 | $249.50 | $252.50 | $248.50 | $250.50 | 545,951 |
| 12/30/2025 | $253.00 | $253.00 | $248.50 | $250.50 | 412,950 |
| 12/29/2025 | $257.50 | $258.50 | $253.00 | $254.00 | 406,683 |
| 12/26/2025 | $257.50 | $262.00 | $255.00 | $255.00 | 702,382 |
| 12/24/2025 | $257.50 | $259.00 | $251.00 | $253.00 | 500,157 |
| 12/23/2025 | $260.00 | $263.50 | $256.50 | $257.00 | 606,205 |
| 12/22/2025 | $258.00 | $268.00 | $255.00 | $259.50 | 1.37M |
| 12/19/2025 | $245.00 | $256.50 | $245.00 | $254.00 | 1.23M |
| 12/18/2025 | $243.00 | $248.00 | $240.50 | $243.50 | 612,448 |
| 12/17/2025 | $249.50 | $250.00 | $243.00 | $243.00 | 558,355 |
| 12/16/2025 | $254.50 | $256.00 | $244.50 | $246.50 | 1.82M |
| 12/15/2025 | $263.50 | $265.50 | $257.00 | $257.00 | 769,446 |
| 12/12/2025 | $271.00 | $271.00 | $261.00 | $263.50 | 1.09M |
| 12/11/2025 | $274.00 | $274.00 | $265.50 | $267.00 | 1.32M |
| 12/10/2025 | $278.00 | $278.00 | $270.50 | $274.00 | 1.34M |
| 12/9/2025 | $282.00 | $282.00 | $275.50 | $278.50 | 1.63M |
| 12/8/2025 | $283.00 | $287.50 | $278.50 | $282.00 | 1.41M |
| 12/5/2025 | $287.00 | $287.00 | $280.00 | $283.00 | 1.48M |
| 12/4/2025 | $285.00 | $290.00 | $277.50 | $286.50 | 2.46M |
| 12/3/2025 | $286.50 | $292.50 | $279.50 | $280.50 | 2.63M |
| 12/2/2025 | $288.50 | $300.50 | $285.00 | $286.00 | 4.00M |
| 12/1/2025 | $274.00 | $294.50 | $271.00 | $288.00 | 4.10M |
| 11/28/2025 | $280.50 | $287.00 | $267.50 | $271.50 | 2.78M |
| 11/27/2025 | $288.00 | $288.00 | $280.00 | $280.50 | 1.93M |
| 11/26/2025 | $283.50 | $294.00 | $276.00 | $289.00 | 3.30M |
| 11/25/2025 | $281.00 | $283.50 | $273.50 | $281.00 | 2.87M |
| 11/24/2025 | $275.00 | $286.50 | $262.00 | $282.50 | 8.02M |
| 11/21/2025 | $241.50 | $264.00 | $238.50 | $264.00 | 5.06M |
| 11/20/2025 | $246.00 | $246.00 | $236.50 | $240.00 | 786,311 |
| 11/19/2025 | $231.50 | $248.00 | $229.00 | $243.00 | 1.66M |
| 11/18/2025 | $238.00 | $238.00 | $229.00 | $229.50 | 800,733 |
| 11/17/2025 | $248.50 | $254.50 | $239.50 | $241.00 | 1.09M |
| 11/14/2025 | $245.50 | $255.00 | $241.00 | $243.00 | 2.79M |
| 11/13/2025 | $233.50 | $248.00 | $233.00 | $245.50 | 2.38M |
| 11/12/2025 | $228.00 | $232.50 | $226.50 | $229.50 | 808,323 |
| 11/11/2025 | $225.00 | $237.00 | $221.50 | $221.50 | 1.20M |
| 11/10/2025 | $224.50 | $225.50 | $219.50 | $220.00 | 308,869 |
| 11/7/2025 | $224.00 | $230.00 | $222.00 | $222.00 | 411,903 |
| 11/6/2025 | $235.00 | $235.00 | $223.00 | $225.50 | 645,912 |
| 11/5/2025 | $229.50 | $236.50 | $226.00 | $233.00 | 989,544 |
| 11/4/2025 | $219.50 | $234.00 | $219.50 | $230.00 | 1.30M |
| 11/3/2025 | $219.00 | $222.00 | $216.00 | $219.00 | 347,575 |
| 10/31/2025 | $221.00 | $222.00 | $218.00 | $218.00 | 482,500 |
| 10/30/2025 | $222.00 | $223.50 | $220.00 | $222.50 | 240,341 |
| 10/29/2025 | $222.00 | $224.00 | $221.50 | $223.00 | 215,153 |
| 10/28/2025 | $231.00 | $232.50 | $221.00 | $221.50 | 669,907 |
| 10/27/2025 | $238.00 | $238.00 | $227.00 | $228.00 | 1.05M |
| 10/23/2025 | $238.00 | $244.00 | $236.00 | $239.50 | 428,952 |
| 10/22/2025 | $234.00 | $241.50 | $234.00 | $237.00 | 533,083 |
| 10/21/2025 | $238.00 | $238.50 | $232.00 | $233.50 | 346,985 |
| 10/20/2025 | $238.50 | $241.50 | $232.50 | $234.50 | 541,302 |
| 10/17/2025 | $238.00 | $238.00 | $233.50 | $237.00 | 388,476 |