6919.TW6919.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $150.00 | $165.00 | $150.00 | $165.00 | 7.16M |
| 1/14/2026 | $147.50 | $153.00 | $147.50 | $150.00 | 4.41M |
| 1/13/2026 | $148.00 | $149.00 | $145.00 | $145.50 | 2.71M |
| 1/12/2026 | $148.50 | $149.50 | $147.00 | $147.50 | 2.12M |
| 1/9/2026 | $142.50 | $150.00 | $142.50 | $147.50 | 6.11M |
| 1/8/2026 | $141.00 | $144.50 | $141.00 | $142.00 | 3.68M |
| 1/7/2026 | $151.00 | $152.00 | $141.50 | $141.50 | 10.44M |
| 1/6/2026 | $153.50 | $155.50 | $151.00 | $151.00 | 3.29M |
| 1/5/2026 | $154.00 | $156.50 | $152.00 | $153.50 | 3.19M |
| 1/2/2026 | $156.00 | $156.50 | $152.50 | $153.50 | 2.57M |
| 12/31/2025 | $155.50 | $155.50 | $152.50 | $155.00 | 3.21M |
| 12/30/2025 | $159.00 | $159.00 | $153.00 | $154.00 | 3.71M |
| 12/29/2025 | $162.00 | $162.00 | $158.00 | $158.50 | 2.83M |
| 12/26/2025 | $162.00 | $166.50 | $161.00 | $161.50 | 5.39M |
| 12/24/2025 | $164.00 | $164.00 | $157.00 | $157.50 | 3.08M |
| 12/23/2025 | $163.00 | $165.00 | $161.00 | $161.00 | 3.00M |
| 12/22/2025 | $161.00 | $165.50 | $158.50 | $162.50 | 5.36M |
| 12/19/2025 | $152.00 | $160.00 | $151.50 | $160.00 | 6.72M |
| 12/18/2025 | $151.50 | $153.00 | $149.00 | $151.00 | 5.35M |
| 12/17/2025 | $158.50 | $159.50 | $152.00 | $154.00 | 5.07M |
| 12/16/2025 | $157.50 | $162.00 | $156.00 | $157.50 | 5.88M |
| 12/15/2025 | $166.50 | $166.50 | $160.00 | $160.00 | 5.07M |
| 12/12/2025 | $167.00 | $167.50 | $162.00 | $166.50 | 4.87M |
| 12/11/2025 | $169.00 | $173.00 | $164.00 | $164.00 | 7.43M |
| 12/10/2025 | $171.00 | $172.50 | $166.50 | $167.00 | 4.13M |
| 12/9/2025 | $167.50 | $171.50 | $166.50 | $171.00 | 5.71M |
| 12/8/2025 | $166.00 | $169.00 | $162.50 | $167.50 | 9.73M |
| 12/5/2025 | $184.50 | $188.00 | $166.00 | $167.50 | 44.34M |
| 12/4/2025 | $167.00 | $183.00 | $166.50 | $183.00 | 26.43M |
| 12/3/2025 | $159.00 | $166.50 | $157.00 | $166.50 | 8.24M |
| 12/2/2025 | $158.50 | $165.00 | $157.50 | $158.50 | 10.42M |
| 12/1/2025 | $159.00 | $160.00 | $156.00 | $157.00 | 4.15M |
| 11/28/2025 | $161.00 | $161.50 | $152.50 | $157.00 | 10.04M |
| 11/27/2025 | $156.00 | $161.00 | $155.00 | $159.00 | 10.49M |
| 11/26/2025 | $158.00 | $165.00 | $152.50 | $156.50 | 33.80M |
| 11/25/2025 | $151.00 | $151.00 | $146.00 | $151.00 | 7.69M |
| 11/24/2025 | $127.50 | $137.50 | $127.00 | $137.50 | 15.64M |
| 11/21/2025 | $124.50 | $133.00 | $124.50 | $125.00 | 13.24M |
| 11/20/2025 | $139.50 | $140.00 | $126.50 | $127.00 | 18.65M |
| 11/19/2025 | $122.50 | $134.50 | $122.50 | $134.50 | 9.73M |
| 11/18/2025 | $124.00 | $127.50 | $122.00 | $122.50 | 5.13M |
| 11/17/2025 | $124.00 | $126.50 | $119.00 | $125.50 | 8.82M |
| 11/14/2025 | $127.00 | $127.00 | $123.50 | $124.00 | 4.31M |
| 11/13/2025 | $124.50 | $130.50 | $124.00 | $127.00 | 8.54M |
| 11/12/2025 | $126.00 | $131.00 | $124.00 | $124.00 | 8.52M |
| 11/11/2025 | $132.00 | $132.50 | $123.00 | $125.50 | 14.56M |
| 11/10/2025 | $131.00 | $139.00 | $127.00 | $129.50 | 21.06M |
| 11/7/2025 | $145.00 | $145.50 | $137.00 | $137.00 | 7.24M |
| 11/6/2025 | $146.00 | $149.50 | $143.50 | $146.00 | 3.31M |
| 11/5/2025 | $148.00 | $148.50 | $141.00 | $146.00 | 6.53M |
| 11/4/2025 | $146.00 | $150.00 | $146.00 | $148.00 | 3.48M |
| 11/3/2025 | $150.50 | $150.50 | $145.00 | $147.00 | 4.93M |
| 10/31/2025 | $148.00 | $155.00 | $147.50 | $150.50 | 7.44M |
| 10/30/2025 | $151.50 | $153.00 | $144.00 | $146.00 | 12.17M |
| 10/29/2025 | $163.50 | $163.50 | $151.00 | $151.00 | 11.35M |
| 10/28/2025 | $165.50 | $166.00 | $161.50 | $162.00 | 4.17M |
| 10/27/2025 | $165.00 | $166.50 | $163.50 | $165.00 | 3.67M |
| 10/23/2025 | $164.50 | $165.00 | $162.50 | $163.00 | 2.43M |
| 10/22/2025 | $166.00 | $166.00 | $162.00 | $164.50 | 3.27M |
| 10/21/2025 | $163.00 | $167.00 | $161.50 | $164.00 | 6.35M |
| 10/20/2025 | $162.50 | $163.00 | $158.00 | $159.00 | 5.01M |
| 10/17/2025 | $163.50 | $165.00 | $161.00 | $162.00 | 4.94M |