Taiwan - Delayed Quote
TWD
Flexium Interconnect, Inc. (6269.TW)
69.00
-6.80
(-8.97%)
At close: October 30 at 1:30:06 PM GMT+8
Currency in TWD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
73.60 | 73.80 | 69.00 | 69.00 | 69.00 | 21,123,317 |
|
Oct 29, 2026
|
81.60 | 82.40 | 75.80 | 75.80 | 75.80 | 35,930,033 |
|
Oct 28, 2026
|
79.10 | 82.80 | 77.00 | 82.20 | 82.20 | 65,574,171 |
|
Oct 27, 2026
|
79.20 | 85.80 | 77.50 | 78.40 | 78.40 | 73,147,132 |
|
Oct 23, 2026
|
78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
|
Oct 22, 2026
|
88.20 | 91.20 | 78.10 | 78.70 | 78.70 | 83,427,194 |
|
Oct 21, 2026
|
90.20 | 93.00 | 85.20 | 86.60 | 86.60 | 141,034,227 |
|
Oct 20, 2026
|
82.10 | 88.30 | 81.70 | 88.30 | 88.30 | 31,438,565 |
|
Oct 19, 2026
|
83.00 | 90.00 | 79.30 | 80.30 | 80.30 | 179,504,100 |
|
Oct 16, 2026
|
75.10 | 82.00 | 74.30 | 82.00 | 82.00 | 27,748,605 |
|
Oct 15, 2026
|
74.60 | 74.60 | 73.60 | 74.60 | 74.60 | 29,788,173 |
|
Oct 14, 2026
|
67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 3,241,482 |
|
Oct 13, 2026
|
62.80 | 63.10 | 60.30 | 61.80 | 61.80 | 2,360,102 |
|
Oct 12, 2026
|
62.90 | 64.20 | 62.80 | 63.50 | 63.50 | 1,215,223 |
|
Oct 8, 2026
|
64.90 | 64.90 | 63.40 | 63.60 | 63.60 | 2,171,186 |
|
Oct 7, 2026
|
65.30 | 65.60 | 64.90 | 65.30 | 65.30 | 1,204,105 |
|
Oct 6, 2026
|
65.60 | 66.20 | 64.70 | 64.80 | 64.80 | 2,252,659 |
|
Oct 5, 2026
|
66.70 | 66.90 | 65.10 | 65.10 | 65.10 | 2,990,347 |
|
Oct 2, 2026
|
65.10 | 66.30 | 64.90 | 66.10 | 66.10 | 2,599,974 |
|
Oct 1, 2026
|
66.50 | 66.50 | 64.50 | 65.00 | 65.00 | 2,331,859 |
|
Sep 30, 2026
|
65.40 | 66.90 | 65.10 | 66.00 | 66.00 | 4,542,838 |
|
Sep 29, 2026
|
64.80 | 65.40 | 64.30 | 64.90 | 64.90 | 1,809,165 |
|
Sep 24, 2026
|
64.00 | 64.90 | 63.30 | 64.80 | 64.80 | 2,236,788 |
|
Sep 23, 2026
|
65.20 | 65.40 | 63.40 | 64.00 | 64.00 | 1,836,072 |
|
Sep 22, 2026
|
65.70 | 66.30 | 64.40 | 64.60 | 64.60 | 3,266,980 |
|
Sep 21, 2026
|
64.40 | 66.30 | 63.70 | 65.30 | 65.30 | 4,576,603 |
|
Sep 18, 2026
|
64.50 | 65.00 | 63.00 | 64.10 | 64.10 | 4,052,251 |
|
Sep 17, 2026
|
65.80 | 66.60 | 63.30 | 63.70 | 63.70 | 2,678,234 |
|
Sep 16, 2026
|
63.50 | 65.80 | 63.50 | 65.00 | 65.00 | 2,500,295 |
|
Sep 15, 2026
|
64.30 | 64.80 | 63.10 | 63.30 | 63.30 | 2,579,280 |
|
Sep 14, 2026
|
65.80 | 66.40 | 63.70 | 64.70 | 64.70 | 3,525,200 |
|
Sep 11, 2026
|
65.30 | 67.30 | 64.70 | 66.10 | 66.10 | 3,458,202 |
|
Sep 10, 2026
|
69.00 | 69.00 | 65.60 | 66.60 | 66.60 | 6,694,291 |
|
Sep 9, 2026
|
66.50 | 71.00 | 66.50 | 69.30 | 69.30 | 7,701,598 |
|
Sep 8, 2026
|
68.20 | 69.60 | 65.50 | 65.80 | 65.80 | 6,080,902 |
|
Sep 7, 2026
|
68.20 | 69.60 | 67.00 | 67.80 | 67.80 | 5,599,401 |
|
Sep 4, 2026
|
65.30 | 68.50 | 65.30 | 67.70 | 67.70 | 7,417,544 |
|
Sep 3, 2026
|
71.50 | 72.50 | 64.70 | 65.00 | 65.00 | 12,079,590 |
|
Sep 2, 2026
|
73.90 | 74.50 | 71.20 | 71.70 | 71.70 | 7,854,371 |
|
Sep 1, 2026
|
76.60 | 78.30 | 73.60 | 75.20 | 75.20 | 21,594,397 |
|
Aug 31, 2026
|
73.30 | 82.30 | 73.00 | 74.90 | 74.90 | 39,952,900 |
|
Aug 28, 2026
|
77.10 | 78.80 | 70.30 | 75.00 | 75.00 | 21,590,507 |
|
Aug 27, 2026
|
66.50 | 72.90 | 65.30 | 72.90 | 72.90 | 16,719,160 |
|
Aug 26, 2026
|
62.80 | 67.20 | 62.40 | 66.30 | 66.30 | 4,836,120 |
|
Aug 25, 2026
|
61.90 | 61.90 | 59.00 | 61.90 | 61.90 | 2,631,300 |
|
Aug 24, 2026
|
62.30 | 63.50 | 61.90 | 61.90 | 61.90 | 1,293,824 |
|
Aug 21, 2026
|
63.60 | 63.60 | 62.40 | 62.40 | 62.40 | 1,357,839 |
|
Aug 20, 2026
|
63.50 | 63.90 | 62.20 | 63.60 | 63.60 | 1,966,600 |
|
Aug 19, 2026
|
62.50 | 64.70 | 62.40 | 62.70 | 62.70 | 2,611,001 |
|
Aug 18, 2026
|
65.80 | 66.50 | 63.90 | 64.40 | 64.40 | 2,946,205 |
|
Aug 17, 2026
|
66.00 | 67.60 | 65.30 | 66.50 | 66.50 | 2,726,904 |
|
Aug 14, 2026
|
64.80 | 65.80 | 64.30 | 65.70 | 65.70 | 3,489,970 |
|
Aug 13, 2026
|
67.20 | 67.30 | 65.00 | 65.00 | 65.00 | 4,612,799 |
|
Aug 12, 2026
|
65.80 | 69.70 | 65.50 | 66.90 | 66.90 | 7,127,950 |
|
Aug 11, 2026
|
65.10 | 68.80 | 62.60 | 67.40 | 67.40 | 7,805,690 |
|
Aug 10, 2026
|
66.00 | 68.30 | 65.20 | 65.90 | 65.90 | 9,065,900 |
|
Aug 7, 2026
|
64.50 | 70.80 | 64.40 | 66.60 | 66.60 | 16,273,443 |
|
Aug 6, 2026
|
60.70 | 65.60 | 59.10 | 64.50 | 64.50 | 9,327,973 |
|
Aug 5, 2026
|
57.00 | 61.70 | 57.00 | 61.70 | 61.70 | 6,214,787 |
|
Aug 4, 2026
|
53.50 | 56.30 | 53.40 | 56.10 | 56.10 | 4,444,752 |
|
Aug 3, 2026
|
49.00 | 54.10 | 49.00 | 54.10 | 54.10 | 2,813,191 |
|
Jul 31, 2026
|
48.10 | 50.50 | 48.00 | 49.20 | 49.20 | 4,046,651 |
|
Jul 30, 2026
|
48.85 | 49.05 | 46.00 | 46.00 | 46.00 | 4,612,444 |
|
Jul 29, 2026
|
52.00 | 52.50 | 47.20 | 49.00 | 49.00 | 7,008,053 |
|
Jul 28, 2026
|
52.50 | 52.80 | 50.70 | 51.30 | 51.30 | 3,410,259 |
|
Jul 27, 2026
|
54.30 | 55.00 | 53.00 | 54.10 | 54.10 | 2,287,513 |
|
Jul 24, 2026
|
55.70 | 55.70 | 53.60 | 54.30 | 54.30 | 2,669,720 |
|
Jul 23, 2026
|
58.30 | 58.40 | 55.20 | 55.70 | 55.70 | 2,801,207 |
|
Jul 22, 2026
|
56.90 | 59.00 | 56.90 | 58.00 | 58.00 | 2,872,598 |
|
Jul 21, 2026
|
55.00 | 56.70 | 54.50 | 55.90 | 55.90 | 2,500,610 |
|
Jul 20, 2026
|
56.90 | 56.90 | 51.80 | 54.10 | 54.10 | 5,039,150 |
|
Jul 17, 2026
|
59.50 | 59.80 | 56.00 | 56.20 | 56.20 | 6,418,912 |
|
Jul 16, 2026
|
61.60 | 64.00 | 60.50 | 61.10 | 61.10 | 3,655,970 |
|
Jul 15, 2026
|
61.00 | 62.60 | 60.00 | 61.60 | 61.60 | 2,482,301 |
|
Jul 14, 2026
|
62.50 | 62.60 | 58.00 | 60.00 | 60.00 | 4,975,340 |
|
Jul 13, 2026
|
63.10 | 64.30 | 61.50 | 61.90 | 61.90 | 2,923,425 |
|
Jul 9, 2026
|
64.10 | 64.70 | 62.50 | 62.50 | 62.50 | 2,525,145 |
|
Jul 8, 2026
|
62.80 | 63.90 | 62.10 | 63.70 | 63.70 | 2,603,362 |
|
Jul 7, 2026
|
66.50 | 67.70 | 62.10 | 62.50 | 62.50 | 6,796,726 |
|
Jul 6, 2026
|
67.70 | 69.20 | 65.20 | 66.70 | 66.70 | 5,103,511 |
|
Jul 3, 2026
|
65.10 | 67.20 | 64.50 | 66.80 | 66.80 | 3,450,583 |
|
Jul 2, 2026
|
64.20 | 66.00 | 63.50 | 65.70 | 65.70 | 4,294,295 |
|
Jul 1, 2026
|
72.00 | 72.60 | 65.00 | 65.50 | 65.50 | 11,119,489 |
|
Jun 30, 2026
|
69.60 | 72.70 | 68.80 | 71.00 | 71.00 | 7,236,260 |
|
Jun 29, 2026
|
71.60 | 71.80 | 67.50 | 68.40 | 68.40 | 8,882,544 |
|
Jun 26, 2026
|
74.90 | 78.70 | 71.60 | 71.60 | 71.60 | 11,133,402 |
|
Jun 25, 2026
|
80.30 | 82.90 | 75.30 | 75.90 | 75.90 | 12,407,297 |
|
Jun 24, 2026
|
83.00 | 84.30 | 78.90 | 79.00 | 79.00 | 14,757,847 |
|
Jun 23, 2026
|
91.80 | 91.80 | 81.50 | 83.80 | 83.80 | 29,093,688 |
|
Jun 22, 2026
|
81.00 | 87.50 | 79.00 | 87.50 | 87.50 | 16,577,853 |
|
Jun 18, 2026
|
80.00 | 81.80 | 77.00 | 79.60 | 79.60 | 18,192,276 |
|
Jun 17, 2026
|
72.50 | 80.60 | 72.30 | 79.90 | 79.90 | 21,185,661 |
|
Jun 16, 2026
|
74.20 | 79.50 | 72.40 | 73.30 | 73.30 | 12,736,063 |
|
Jun 15, 2026
|
71.50 | 75.70 | 71.10 | 73.60 | 73.60 | 14,583,613 |
|
Jun 12, 2026
|
68.00 | 72.30 | 67.70 | 72.30 | 72.30 | 8,094,656 |
|
Jun 11, 2026
|
69.00 | 70.50 | 64.90 | 65.80 | 65.80 | 7,391,121 |
|
Jun 10, 2026
|
67.40 | 74.50 | 67.40 | 68.30 | 68.30 | 11,830,262 |
|
Jun 9, 2026
|
64.90 | 70.30 | 63.10 | 69.40 | 69.40 | 8,581,241 |
|
Jun 8, 2026
|
61.30 | 65.20 | 61.30 | 64.50 | 64.50 | 9,218,101 |
|
Jun 5, 2026
|
70.40 | 70.70 | 66.90 | 68.10 | 68.10 | 8,633,880 |
|
Jun 4, 2026
|
76.40 | 76.80 | 71.40 | 71.50 | 71.50 | 13,648,422 |
|
Jun 3, 2026
|
75.20 | 80.00 | 72.20 | 77.50 | 77.50 | 24,643,388 |
|
Jun 2, 2026
|
76.00 | 76.00 | 70.50 | 74.90 | 74.90 | 42,094,417 |
|
Jun 1, 2026
|
69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 3,639,915 |
|
May 29, 2026
|
62.30 | 63.00 | 61.70 | 62.90 | 62.90 | 2,779,854 |
|
May 28, 2026
|
63.00 | 64.00 | 60.50 | 60.80 | 60.80 | 3,698,415 |
|
May 27, 2026
|
64.30 | 65.00 | 62.20 | 62.80 | 62.80 | 3,414,712 |
|
May 26, 2026
|
64.90 | 64.90 | 63.10 | 64.20 | 64.20 | 2,973,167 |
|
May 25, 2026
|
63.20 | 66.40 | 63.10 | 64.70 | 64.70 | 4,750,024 |
|
May 22, 2026
|
58.80 | 62.90 | 58.80 | 62.40 | 62.40 | 4,231,090 |
|
May 21, 2026
|
59.00 | 59.80 | 58.30 | 58.70 | 58.70 | 2,325,376 |
|
May 20, 2026
|
56.70 | 58.70 | 56.00 | 58.00 | 58.00 | 2,827,673 |
|
May 19, 2026
|
56.30 | 57.80 | 55.80 | 56.40 | 56.40 | 1,833,633 |
|
May 18, 2026
|
56.00 | 56.40 | 54.80 | 56.00 | 56.00 | 3,077,574 |
|
May 15, 2026
|
59.40 | 59.60 | 56.80 | 57.00 | 57.00 | 3,846,084 |
|
May 14, 2026
|
56.60 | 59.60 | 56.40 | 59.00 | 59.00 | 5,101,527 |
|
May 13, 2026
|
57.50 | 57.70 | 56.00 | 56.00 | 56.00 | 4,062,740 |
|
May 12, 2026
|
58.10 | 58.50 | 56.40 | 57.60 | 57.60 | 4,507,643 |
|
May 11, 2026
|
61.10 | 61.10 | 57.30 | 58.00 | 58.00 | 9,398,965 |
|
May 8, 2026
|
66.90 | 66.90 | 62.70 | 63.20 | 63.20 | 4,906,300 |
|
May 7, 2026
|
68.90 | 68.90 | 66.00 | 66.40 | 66.40 | 3,915,064 |
|
May 6, 2026
|
69.50 | 69.50 | 65.30 | 68.10 | 68.10 | 5,285,581 |
|
May 5, 2026
|
68.10 | 68.90 | 67.30 | 68.50 | 68.50 | 3,665,402 |
|
May 4, 2026
|
66.30 | 70.40 | 66.30 | 67.90 | 67.90 | 7,257,182 |
|
Apr 30, 2026
|
64.40 | 66.00 | 63.00 | 65.80 | 65.80 | 3,112,888 |
|
Apr 29, 2026
|
64.50 | 65.90 | 63.50 | 63.70 | 63.70 | 2,881,703 |
|
Apr 28, 2026
|
65.00 | 65.90 | 64.30 | 64.50 | 64.50 | 2,024,373 |
|
Apr 27, 2026
|
67.00 | 67.50 | 63.80 | 65.40 | 65.40 | 4,027,063 |
|
Apr 24, 2026
|
67.00 | 68.30 | 64.70 | 66.20 | 66.20 | 3,349,183 |
|
Apr 23, 2026
|
70.50 | 71.00 | 63.70 | 66.30 | 66.30 | 8,497,052 |
|
Apr 22, 2026
|
67.80 | 73.00 | 67.50 | 70.00 | 70.00 | 13,412,638 |
|
Apr 21, 2026
|
65.50 | 69.10 | 65.10 | 67.10 | 67.10 | 9,091,414 |
|
Apr 20, 2026
|
64.90 | 65.70 | 63.80 | 65.00 | 65.00 | 2,922,958 |
|
Apr 17, 2026
|
63.80 | 64.90 | 62.80 | 64.70 | 64.70 | 2,972,546 |
|
Apr 16, 2026
|
62.10 | 63.70 | 61.20 | 63.60 | 63.60 | 2,369,461 |
|
Apr 15, 2026
|
62.20 | 62.60 | 61.00 | 61.30 | 61.30 | 2,603,348 |
|
Apr 14, 2026
|
63.90 | 64.20 | 61.50 | 61.70 | 61.70 | 2,519,189 |
|
Apr 13, 2026
|
64.60 | 65.00 | 62.40 | 62.90 | 62.90 | 2,671,528 |
|
Apr 10, 2026
|
66.30 | 66.30 | 63.70 | 64.50 | 64.50 | 3,518,757 |
|
Apr 9, 2026
|
64.30 | 65.80 | 63.50 | 65.80 | 65.80 | 4,239,723 |
|
Apr 8, 2026
|
62.00 | 64.80 | 62.00 | 64.10 | 64.10 | 4,355,043 |
|
Apr 7, 2026
|
59.80 | 64.20 | 59.80 | 61.70 | 61.70 | 3,255,572 |
|
Apr 2, 2026
|
59.30 | 60.40 | 58.80 | 59.20 | 59.20 | 1,051,239 |
|
Apr 1, 2026
|
58.80 | 59.30 | 58.30 | 58.50 | 58.50 | 1,134,027 |
|
Mar 31, 2026
|
59.20 | 59.50 | 57.20 | 57.20 | 57.20 | 2,580,133 |
|
Mar 30, 2026
|
62.00 | 62.40 | 59.00 | 59.90 | 59.90 | 3,177,657 |
|
Mar 27, 2026
|
61.10 | 63.50 | 60.40 | 63.50 | 63.50 | 3,135,602 |
|
Mar 26, 2026
|
61.80 | 63.10 | 61.20 | 61.20 | 61.20 | 1,684,291 |
|
Mar 25, 2026
|
61.60 | 62.30 | 61.00 | 61.60 | 61.60 | 2,260,358 |
|
Mar 24, 2026
|
63.70 | 65.30 | 59.70 | 59.80 | 59.80 | 5,267,651 |
|
Mar 23, 2026
|
58.50 | 65.30 | 58.10 | 62.50 | 62.50 | 6,682,982 |
|
Mar 20, 2026
|
57.80 | 61.50 | 57.80 | 60.30 | 60.30 | 4,031,079 |
|
Mar 19, 2026
|
57.20 | 58.20 | 56.90 | 57.30 | 57.30 | 1,223,744 |
|
Mar 18, 2026
|
57.60 | 58.10 | 56.60 | 57.30 | 57.30 | 1,172,061 |
|
Mar 17, 2026
|
56.50 | 58.00 | 56.20 | 56.50 | 56.50 | 1,384,807 |
|
Mar 16, 2026
|
55.10 | 56.40 | 55.00 | 55.80 | 55.80 | 1,669,023 |
|
Mar 13, 2026
|
53.10 | 56.00 | 52.70 | 55.10 | 55.10 | 2,564,370 |
|
Mar 12, 2026
|
53.30 | 55.90 | 52.90 | 54.10 | 54.10 | 3,235,127 |
|
Mar 11, 2026
|
56.00 | 56.00 | 52.40 | 53.70 | 53.70 | 5,397,288 |
|
Mar 10, 2026
|
56.70 | 57.10 | 54.20 | 54.70 | 54.70 | 2,529,275 |
|
Mar 9, 2026
|
56.00 | 56.30 | 54.30 | 55.70 | 55.70 | 2,362,100 |
|
Mar 6, 2026
|
56.90 | 59.40 | 56.80 | 59.20 | 59.20 | 872,120 |
|
Mar 5, 2026
|
57.50 | 58.60 | 56.70 | 57.60 | 57.60 | 1,315,603 |
|
Mar 4, 2026
|
60.10 | 60.40 | 55.80 | 56.00 | 56.00 | 3,545,070 |
|
Mar 3, 2026
|
63.10 | 63.90 | 61.00 | 61.00 | 61.00 | 2,406,188 |
|
Mar 2, 2026
|
62.50 | 64.30 | 61.60 | 62.60 | 62.60 | 2,189,620 |
|
Feb 26, 2026
|
65.30 | 65.40 | 63.70 | 64.70 | 64.70 | 2,074,910 |
|
Feb 25, 2026
|
66.00 | 66.50 | 64.00 | 65.60 | 65.60 | 2,511,066 |
|
Feb 24, 2026
|
63.10 | 66.50 | 62.90 | 65.40 | 65.40 | 4,032,804 |
|
Feb 23, 2026
|
61.20 | 63.30 | 60.10 | 63.10 | 63.10 | 3,356,953 |
|
Feb 11, 2026
|
61.60 | 61.60 | 59.70 | 60.90 | 60.90 | 1,914,202 |
|
Feb 10, 2026
|
60.50 | 62.50 | 60.40 | 61.40 | 61.40 | 4,136,362 |
|
Feb 9, 2026
|
59.30 | 60.50 | 58.60 | 58.70 | 58.70 | 1,228,697 |
|
Feb 6, 2026
|
58.80 | 59.30 | 57.30 | 58.40 | 58.40 | 2,545,276 |
|
Feb 5, 2026
|
61.50 | 61.80 | 59.50 | 59.50 | 59.50 | 2,817,458 |
|
Feb 4, 2026
|
58.60 | 63.40 | 58.60 | 62.00 | 62.00 | 5,112,350 |
|
Feb 3, 2026
|
58.50 | 59.90 | 58.00 | 59.20 | 59.20 | 1,239,272 |
|
Feb 2, 2026
|
59.60 | 60.40 | 57.70 | 57.70 | 57.70 | 1,483,411 |
|
Jan 30, 2026
|
58.90 | 60.40 | 57.60 | 59.60 | 59.60 | 1,960,713 |
|
Jan 29, 2026
|
60.90 | 60.90 | 58.60 | 59.10 | 59.10 | 2,193,652 |
|
Jan 28, 2026
|
61.80 | 61.90 | 60.50 | 60.80 | 60.80 | 1,732,344 |
|
Jan 27, 2026
|
60.70 | 61.70 | 60.20 | 60.90 | 60.90 | 1,621,484 |
|
Jan 26, 2026
|
61.00 | 61.80 | 60.40 | 60.60 | 60.60 | 2,026,273 |
|
Jan 23, 2026
|
59.70 | 62.00 | 58.80 | 60.50 | 60.50 | 3,499,478 |
|
Jan 22, 2026
|
58.50 | 59.90 | 58.50 | 59.10 | 59.10 | 1,719,963 |
|
Jan 21, 2026
|
57.60 | 58.40 | 56.90 | 58.00 | 58.00 | 1,721,500 |
|
Jan 20, 2026
|
58.00 | 59.20 | 57.30 | 57.60 | 57.60 | 1,591,877 |
|
Jan 19, 2026
|
59.00 | 60.80 | 58.30 | 58.60 | 58.60 | 2,437,952 |
|
Jan 16, 2026
|
59.10 | 59.40 | 58.50 | 59.00 | 59.00 | 1,254,817 |
|
Jan 15, 2026
|
59.00 | 59.00 | 57.30 | 58.60 | 58.60 | 1,030,300 |
|
Jan 14, 2026
|
58.10 | 59.10 | 58.00 | 58.50 | 58.50 | 1,045,148 |
|
Jan 13, 2026
|
60.60 | 60.60 | 58.00 | 58.00 | 58.00 | 1,292,501 |
|
Jan 12, 2026
|
57.00 | 60.40 | 57.00 | 60.00 | 60.00 | 2,423,659 |
|
Jan 9, 2026
|
55.80 | 57.20 | 55.10 | 56.60 | 56.60 | 796,436 |
|
Jan 8, 2026
|
57.50 | 58.00 | 55.80 | 55.80 | 55.80 | 2,011,384 |
|
Jan 7, 2026
|
56.80 | 58.60 | 56.30 | 58.40 | 58.40 | 1,771,083 |
|
Jan 6, 2026
|
58.00 | 58.50 | 56.30 | 56.60 | 56.60 | 1,659,967 |
|
Jan 5, 2026
|
59.00 | 59.40 | 57.70 | 58.00 | 58.00 | 1,279,115 |
|
Jan 2, 2026
|
58.80 | 59.90 | 58.30 | 58.90 | 58.90 | 1,214,058 |
|
Dec 31, 2025
|
59.90 | 60.50 | 58.00 | 59.00 | 59.00 | 1,510,608 |
|
Dec 30, 2025
|
60.60 | 60.60 | 59.80 | 59.90 | 59.90 | 958,766 |
|
Dec 29, 2025
|
60.70 | 61.50 | 60.30 | 60.60 | 60.60 | 1,611,761 |
|
Dec 26, 2025
|
61.50 | 62.90 | 60.00 | 60.80 | 60.80 | 3,296,287 |
|
Dec 24, 2025
|
58.00 | 63.40 | 58.00 | 60.60 | 60.60 | 6,116,742 |
|
Dec 23, 2025
|
58.00 | 59.20 | 57.30 | 57.80 | 57.80 | 946,382 |
|
Dec 22, 2025
|
57.00 | 58.20 | 55.90 | 57.90 | 57.90 | 1,707,277 |
|
Dec 19, 2025
|
55.10 | 56.00 | 54.70 | 56.00 | 56.00 | 702,153 |
|
Dec 18, 2025
|
55.50 | 56.10 | 54.90 | 55.10 | 55.10 | 645,456 |
|
Dec 17, 2025
|
56.00 | 56.80 | 55.50 | 55.50 | 55.50 | 799,085 |
|
Dec 16, 2025
|
56.80 | 56.90 | 55.30 | 56.00 | 56.00 | 1,162,254 |
|
Dec 15, 2025
|
57.00 | 58.30 | 56.60 | 57.30 | 57.30 | 610,404 |
|
Dec 12, 2025
|
58.90 | 59.10 | 57.40 | 57.90 | 57.90 | 1,227,678 |
|
Dec 11, 2025
|
59.50 | 60.00 | 58.30 | 58.70 | 58.70 | 1,517,288 |
|
Dec 10, 2025
|
58.70 | 59.30 | 58.30 | 59.00 | 59.00 | 1,237,446 |
|
Dec 9, 2025
|
57.60 | 59.40 | 57.60 | 58.70 | 58.70 | 1,530,361 |
|
Dec 8, 2025
|
57.80 | 58.50 | 57.40 | 58.10 | 58.10 | 1,486,713 |
|
Dec 5, 2025
|
57.70 | 57.80 | 56.90 | 57.80 | 57.80 | 766,279 |
|
Dec 4, 2025
|
58.10 | 58.20 | 57.30 | 57.80 | 57.80 | 991,635 |
|
Dec 3, 2025
|
56.40 | 58.90 | 56.00 | 57.90 | 57.90 | 2,775,300 |
|
Dec 2, 2025
|
55.30 | 56.50 | 54.90 | 55.80 | 55.80 | 1,314,881 |
|
Dec 1, 2025
|
56.00 | 56.20 | 54.10 | 54.60 | 54.60 | 2,307,059 |
|
Nov 28, 2025
|
53.40 | 55.90 | 53.30 | 55.60 | 55.60 | 2,064,889 |
|
Nov 27, 2025
|
53.70 | 53.70 | 52.30 | 53.30 | 53.30 | 990,456 |
|
Nov 26, 2025
|
51.30 | 53.00 | 51.30 | 52.90 | 52.90 | 1,242,420 |
|
Nov 25, 2025
|
50.00 | 51.00 | 50.00 | 50.70 | 50.70 | 1,079,750 |
|
Nov 24, 2025
|
49.60 | 49.80 | 49.00 | 49.65 | 49.65 | 1,244,290 |
|
Nov 21, 2025
|
49.30 | 49.80 | 48.80 | 49.30 | 49.30 | 1,203,786 |
|
Nov 20, 2025
|
49.85 | 50.20 | 49.50 | 50.00 | 50.00 | 1,768,100 |
|
Nov 19, 2025
|
50.40 | 50.60 | 48.80 | 49.15 | 49.15 | 2,154,510 |
|
Nov 18, 2025
|
50.70 | 51.20 | 50.10 | 50.40 | 50.40 | 1,501,497 |
|
Nov 17, 2025
|
53.00 | 53.10 | 51.20 | 51.20 | 51.20 | 2,078,523 |
|
Nov 14, 2025
|
53.00 | 53.90 | 52.50 | 52.90 | 52.90 | 1,543,686 |
|
Nov 13, 2025
|
53.10 | 53.70 | 52.70 | 53.70 | 53.70 | 1,749,055 |
|
Nov 12, 2025
|
53.00 | 53.70 | 52.40 | 52.70 | 52.70 | 2,052,703 |
|
Nov 11, 2025
|
53.00 | 54.00 | 52.30 | 52.90 | 52.90 | 2,598,715 |
|
Nov 10, 2025
|
56.70 | 56.70 | 53.00 | 53.10 | 53.10 | 5,618,666 |
|
Nov 7, 2025
|
58.80 | 59.40 | 56.70 | 56.70 | 56.70 | 9,011,557 |
|
Nov 6, 2025
|
62.80 | 63.50 | 62.00 | 63.00 | 63.00 | 902,754 |
|
Nov 5, 2025
|
61.70 | 62.70 | 60.50 | 62.70 | 62.70 | 1,377,602 |
|
Nov 4, 2025
|
64.50 | 64.80 | 62.40 | 62.50 | 62.50 | 930,806 |
|
Nov 3, 2025
|
63.20 | 65.30 | 63.20 | 63.90 | 63.90 | 1,587,625 |
|
Oct 31, 2025
|
64.00 | 64.20 | 62.50 | 63.20 | 63.20 | 1,220,058 |
|
Oct 30, 2025
|
64.90 | 65.70 | 63.10 | 63.30 | 63.30 | 1,193,911 |
