Taiwan
TWD
EZconn Corporation (6442.TW)
1,135.00
+30.00
(+2.71%)
At close: 1:30:03 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
Nov 10, 2026
1,170.00
1,200.00
1,095.00
1,135.00
1,135.00
4,468,281
Nov 9, 2026
1,050.00
1,105.00
1,035.00
1,105.00
1,105.00
879,091
Nov 6, 2026
963.00
1,025.00
963.00
1,005.00
1,005.00
2,228,884
Nov 5, 2026
1,110.00
1,150.00
1,040.00
1,070.00
1,070.00
2,180,000
Nov 4, 2026
1,155.00
1,160.00
1,045.00
1,130.00
1,130.00
2,773,586
Nov 3, 2026
1,215.00
1,225.00
1,140.00
1,140.00
1,140.00
2,041,709
Nov 2, 2026
1,195.00
1,280.00
1,195.00
1,265.00
1,265.00
1,499,479
Oct 30, 2026
1,245.00
1,265.00
1,185.00
1,230.00
1,230.00
1,737,884
Oct 29, 2026
1,450.00
1,455.00
1,290.00
1,305.00
1,305.00
1,896,963
Oct 28, 2026
1,440.00
1,445.00
1,380.00
1,405.00
1,405.00
850,917
Oct 27, 2026
1,460.00
1,460.00
1,370.00
1,380.00
1,380.00
1,317,954
Oct 23, 2026
1,410.00
1,410.00
1,410.00
1,410.00
1,410.00
-
Oct 22, 2026
1,510.00
1,515.00
1,400.00
1,410.00
1,410.00
1,073,661
Oct 21, 2026
1,515.00
1,550.00
1,490.00
1,500.00
1,500.00
1,007,087
Oct 20, 2026
1,495.00
1,540.00
1,450.00
1,455.00
1,455.00
1,131,069
Oct 19, 2026
1,450.00
1,515.00
1,430.00
1,495.00
1,495.00
1,093,259
Oct 16, 2026
1,550.00
1,560.00
1,485.00
1,505.00
1,505.00
1,236,674
Oct 15, 2026
1,535.00
1,580.00
1,500.00
1,540.00
1,540.00
1,640,666
Oct 14, 2026
1,660.00
1,680.00
1,625.00
1,640.00
1,640.00
1,264,635
Oct 13, 2026
1,670.00
1,730.00
1,555.00
1,630.00
1,630.00
3,012,848
Oct 12, 2026
1,785.00
1,785.00
1,715.00
1,725.00
1,725.00
2,742,834
Oct 8, 2026
1,780.00
1,790.00
1,715.00
1,785.00
1,785.00
3,493,386
Oct 7, 2026
1,715.00
1,815.00
1,715.00
1,815.00
1,815.00
3,614,601
Oct 6, 2026
1,705.00
1,710.00
1,640.00
1,650.00
1,650.00
1,388,265
Oct 5, 2026
1,675.00
1,755.00
1,620.00
1,705.00
1,705.00
3,843,411
Oct 2, 2026
1,520.00
1,625.00
1,520.00
1,625.00
1,625.00
3,535,040
Oct 1, 2026
1,500.00
1,515.00
1,465.00
1,480.00
1,480.00
918,258
Sep 30, 2026
1,525.00
1,540.00
1,480.00
1,490.00
1,490.00
1,215,578
Sep 29, 2026
1,530.00
1,545.00
1,490.00
1,500.00
1,500.00
769,637
Sep 24, 2026
1,510.00
1,535.00
1,485.00
1,530.00
1,530.00
851,375
Sep 23, 2026
1,525.00
1,545.00
1,490.00
1,515.00
1,515.00
1,319,085
Sep 22, 2026
1,550.00
1,560.00
1,510.00
1,510.00
1,510.00
1,069,273
Sep 21, 2026
1,590.00
1,595.00
1,520.00
1,525.00
1,525.00
1,640,308
Sep 18, 2026
1,545.00
1,575.00
1,510.00
1,575.00
1,575.00
1,816,489
Sep 17, 2026
1,615.00
1,635.00
1,495.00
1,510.00
1,510.00
2,201,599
Sep 16, 2026
1,515.00
1,610.00
1,515.00
1,575.00
1,575.00
2,449,645
Sep 15, 2026
1,580.00
1,595.00
1,505.00
1,510.00
1,510.00
2,289,015
Sep 14, 2026
1,620.00
1,685.00
1,575.00
1,590.00
1,590.00
1,703,916
Sep 11, 2026
1,740.00
1,750.00
1,670.00
1,670.00
1,670.00
1,972,455
Sep 10, 2026
1,720.00
1,825.00
1,705.00
1,800.00
1,800.00
3,883,645
Sep 9, 2026
1,760.00
1,860.00
1,700.00
1,700.00
1,700.00
3,334,212
Sep 8, 2026
1,705.00
1,775.00
1,690.00
1,695.00
1,695.00
1,770,042
Sep 7, 2026
1,770.00
1,790.00
1,700.00
1,700.00
1,700.00
1,923,656
Sep 4, 2026
1,860.00
1,875.00
1,655.00
1,755.00
1,755.00
3,826,924
Sep 3, 2026
1,840.00
1,920.00
1,770.00
1,770.00
1,770.00
7,563,940
Sep 2, 2026
1,645.00
1,795.00
1,640.00
1,795.00
1,795.00
4,799,645
Sep 1, 2026
1,630.00
1,655.00
1,610.00
1,635.00
1,635.00
1,733,599
Aug 31, 2026
1,575.00
1,655.00
1,560.00
1,630.00
1,630.00
3,398,582
Aug 28, 2026
1,615.00
1,645.00
1,600.00
1,615.00
1,615.00
1,343,567
Aug 27, 2026
1,645.00
1,695.00
1,585.00
1,595.00
1,595.00
2,812,346
Aug 26, 2026
1,620.00
1,675.00
1,575.00
1,610.00
1,610.00
4,130,057
Aug 25, 2026
1,440.00
1,605.00
1,430.00
1,605.00
1,605.00
2,138,096
Aug 24, 2026
1,510.00
1,540.00
1,460.00
1,460.00
1,460.00
1,049,820
Aug 21, 2026
1,570.00
1,600.00
1,500.00
1,525.00
1,525.00
2,113,317
Aug 20, 2026
1,540.00
1,590.00
1,515.00
1,555.00
1,555.00
2,121,275
Aug 19, 2026
1,480.00
1,575.00
1,475.00
1,530.00
1,530.00
1,933,676
Aug 18, 2026
1,650.00
1,705.00
1,530.00
1,555.00
1,555.00
4,462,812
Aug 17, 2026
1,605.00
1,635.00
1,540.00
1,630.00
1,630.00
2,740,651
Aug 14, 2026
1,550.00
1,620.00
1,530.00
1,560.00
1,560.00
2,497,200
Aug 13, 2026
1,635.00
1,670.00
1,545.00
1,565.00
1,565.00
4,869,425
Aug 12, 2026
1,470.00
1,595.00
1,470.00
1,595.00
1,595.00
2,835,976
Aug 11, 2026
1,380.00
1,470.00
1,365.00
1,450.00
1,450.00
2,204,313
Aug 10, 2026
1,380.00
1,455.00
1,375.00
1,425.00
1,425.00
2,794,501
Aug 7, 2026
1,405.00
1,440.00
1,300.00
1,325.00
1,325.00
2,125,526
Aug 6, 2026
1,370.00
1,420.00
1,335.00
1,415.00
1,415.00
3,352,492
Aug 5, 2026
1,450.00
1,495.00
1,365.00
1,370.00
1,370.00
5,842,830
Aug 4, 2026
1,315.00
1,395.00
1,310.00
1,395.00
1,395.00
2,223,123
Aug 3, 2026
1,175.00
1,270.00
1,175.00
1,270.00
1,270.00
1,338,213
Jul 31, 2026
1,155.00
1,155.00
1,120.00
1,155.00
1,155.00
834,191
Jul 30, 2026
1,010.00
1,145.00
1,000.00
1,050.00
1,050.00
2,905,870
Jul 29, 2026
1,230.00
1,230.00
1,110.00
1,110.00
1,110.00
1,697,771
Jul 28, 2026
1,250.00
1,300.00
1,230.00
1,230.00
1,230.00
1,845,212
Jul 27, 2026
1,345.00
1,385.00
1,305.00
1,330.00
1,330.00
1,788,588
Jul 24, 2026
1,365.00
1,475.00
1,320.00
1,325.00
1,325.00
3,560,324
Jul 23, 2026
1,385.00
1,495.00
1,370.00
1,390.00
1,390.00
3,915,509
Jul 22, 2026
1,350.00
1,385.00
1,325.00
1,385.00
1,385.00
1,019,415
Jul 21, 2026
1,260.00
1,280.00
1,210.00
1,260.00
1,260.00
1,418,646
Jul 20, 2026
1,300.00
1,305.00
1,170.00
1,220.00
1,220.00
2,346,835
Jul 17, 2026
1,280.00
1,325.00
1,230.00
1,300.00
1,300.00
2,414,195
Jul 16, 2026
1,400.00
1,405.00
1,340.00
1,350.00
1,350.00
965,861
Jul 15, 2026
11.258666
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
1,360.00
1,430.00
1,305.00
1,430.00
1,430.00
1,851,162
Jul 14, 2026
1,380.00
1,425.00
1,250.00
1,315.00
1,303.74
2,571,181
Jul 13, 2026
1,465.00
1,475.00
1,335.00
1,375.00
1,363.23
2,226,903
Jul 9, 2026
1,525.00
1,555.00
1,460.00
1,480.00
1,467.33
1,299,602
Jul 8, 2026
1,590.00
1,620.00
1,440.00
1,485.00
1,472.29
3,397,269
Jul 7, 2026
1,615.00
1,710.00
1,535.00
1,540.00
1,526.81
2,417,624
Jul 6, 2026
1,675.00
1,690.00
1,580.00
1,595.00
1,581.34
1,264,821
Jul 3, 2026
1,595.00
1,685.00
1,585.00
1,640.00
1,625.96
1,685,108
Jul 2, 2026
1,530.00
1,640.00
1,485.00
1,635.00
1,621.00
2,091,344
Jul 1, 2026
1,665.00
1,675.00
1,570.00
1,575.00
1,561.52
1,882,132
Jun 30, 2026
1,640.00
1,660.00
1,590.00
1,640.00
1,625.96
1,693,679
Jun 29, 2026
1,630.00
1,645.00
1,575.00
1,600.00
1,586.30
2,393,556
Jun 26, 2026
1,830.00
1,950.00
1,680.00
1,680.00
1,665.62
3,598,040
Jun 25, 2026
1,980.00
1,995.00
1,825.00
1,865.00
1,849.03
2,185,645
Jun 24, 2026
1,965.00
2,035.00
1,930.00
1,935.00
1,918.43
1,935,115
Jun 23, 2026
2,100.00
2,180.00
1,975.00
1,980.00
1,963.05
3,489,004
Jun 22, 2026
2,005.00
2,120.00
1,950.00
2,085.00
2,067.15
1,339,426
Jun 18, 2026
1,860.00
1,950.00
1,840.00
1,945.00
1,928.35
576,314
Jun 17, 2026
1,835.00
1,895.00
1,825.00
1,835.00
1,819.29
521,182
Jun 16, 2026
1,940.00
1,955.00
1,875.00
1,875.00
1,858.95
643,572
Jun 15, 2026
1,910.00
1,945.00
1,885.00
1,920.00
1,903.56
517,058
Jun 12, 2026
1,900.00
1,900.00
1,820.00
1,855.00
1,839.12
793,679
Jun 11, 2026
1,960.00
1,960.00
1,705.00
1,820.00
1,804.42
1,348,716
Jun 10, 2026
2,075.00
2,090.00
1,890.00
1,890.00
1,873.82
1,387,233
Jun 9, 2026
2,030.00
2,115.00
2,000.00
2,100.00
2,082.02
997,014
Jun 8, 2026
1,850.00
1,970.00
1,850.00
1,970.00
1,953.13
1,063,909
Jun 5, 2026
2,120.00
2,170.00
2,000.00
2,055.00
2,037.41
4,348,372
Jun 4, 2026
1,950.00
2,200.00
1,950.00
2,145.00
2,126.64
5,258,695
Jun 3, 2026
1,985.00
2,065.00
1,985.00
2,065.00
2,047.32
2,604,148
Jun 2, 2026
1,925.00
1,960.00
1,860.00
1,880.00
1,863.90
2,347,986
Jun 1, 2026
1,855.00
1,930.00
1,835.00
1,885.00
1,868.86
1,785,050
May 29, 2026
1,940.00
1,940.00
1,845.00
1,845.00
1,829.20
2,911,491
May 28, 2026
2,025.00
2,025.00
1,890.00
1,895.00
1,878.78
4,171,550
May 27, 2026
2,280.00
2,305.00
2,040.00
2,040.00
2,022.53
5,838,347
May 26, 2026
2,115.00
2,265.00
1,990.00
2,265.00
2,245.61
6,470,153
May 25, 2026
1,900.00
2,060.00
1,830.00
2,060.00
2,042.36
4,919,172
May 22, 2026
1,830.00
1,930.00
1,830.00
1,875.00
1,858.95
3,350,255
May 21, 2026
1,825.00
1,830.00
1,730.00
1,785.00
1,769.72
2,782,762
May 20, 2026
1,765.00
1,840.00
1,755.00
1,770.00
1,754.85
1,762,037
May 19, 2026
1,830.00
1,880.00
1,720.00
1,740.00
1,725.10
2,386,141
May 18, 2026
1,700.00
1,840.00
1,690.00
1,815.00
1,799.46
2,138,056
May 15, 2026
1,890.00
1,890.00
1,700.00
1,740.00
1,725.10
3,041,057
May 14, 2026
1,860.00
1,875.00
1,780.00
1,855.00
1,839.12
1,939,196
May 13, 2026
1,870.00
1,930.00
1,725.00
1,805.00
1,789.55
3,935,856
May 12, 2026
2,050.00
2,120.00
1,905.00
1,905.00
1,888.69
3,555,050
May 11, 2026
1,935.00
1,990.00
1,870.00
1,950.00
1,933.30
3,598,134
May 8, 2026
2,050.00
2,065.00
1,965.00
1,965.00
1,948.18
2,318,587
May 7, 2026
2,075.00
2,125.00
1,950.00
2,095.00
2,077.06
2,481,816
May 6, 2026
2,070.00
2,070.00
1,860.00
2,060.00
2,042.36
1,382,362
May 5, 2026
2,115.00
2,115.00
2,020.00
2,060.00
2,042.36
798,545
May 4, 2026
2,220.00
2,220.00
2,060.00
2,085.00
2,067.15
1,085,955
Apr 30, 2026
2,050.00
2,115.00
2,050.00
2,110.00
2,091.93
1,300,505
Apr 29, 2026
1,870.00
2,015.00
1,870.00
2,005.00
1,987.83
1,276,641
Apr 28, 2026
1,835.00
1,930.00
1,835.00
1,905.00
1,888.69
1,504,896
Apr 27, 2026
1,940.00
1,940.00
1,700.00
1,775.00
1,759.80
2,391,738
Apr 24, 2026
2,020.00
2,050.00
1,820.00
1,880.00
1,863.90
1,926,877
Apr 23, 2026
2,295.00
2,310.00
2,020.00
2,020.00
2,002.71
1,962,615
Apr 22, 2026
2,320.00
2,320.00
2,225.00
2,240.00
2,220.82
1,004,118
Apr 21, 2026
2,405.00
2,460.00
2,240.00
2,340.00
2,319.97
5,382,370
Apr 20, 2026
2,210.00
2,370.00
2,190.00
2,370.00
2,349.71
4,376,126
Apr 17, 2026
2,110.00
2,215.00
2,110.00
2,155.00
2,136.55
4,679,123
Apr 16, 2026
2,115.00
2,140.00
2,030.00
2,075.00
2,057.23
2,654,882
Apr 15, 2026
2,160.00
2,220.00
2,080.00
2,090.00
2,072.11
4,625,718
Apr 14, 2026
2,260.00
2,275.00
2,050.00
2,075.00
2,057.23
3,935,976
Apr 13, 2026
2,380.00
2,400.00
2,170.00
2,230.00
2,210.91
4,475,615
Apr 10, 2026
2,170.00
2,325.00
2,120.00
2,325.00
2,305.09
3,293,811
Apr 9, 2026
2,180.00
2,245.00
2,110.00
2,115.00
2,096.89
2,665,217
Apr 8, 2026
2,235.00
2,255.00
2,125.00
2,165.00
2,146.46
2,924,143
Apr 7, 2026
2,075.00
2,160.00
2,045.00
2,095.00
2,077.06
2,661,723
Apr 2, 2026
2,095.00
2,180.00
1,985.00
2,000.00
1,982.88
3,665,083
Apr 1, 2026
2,030.00
2,090.00
2,005.00
2,030.00
2,012.62
2,475,758
Mar 31, 2026
2,025.00
2,045.00
1,900.00
1,900.00
1,883.73
2,824,201
Mar 30, 2026
2,070.00
2,135.00
1,980.00
2,110.00
2,091.93
2,293,228
Mar 27, 2026
1,990.00
2,175.00
1,970.00
2,115.00
2,096.89
2,382,378
Mar 26, 2026
2,085.00
2,270.00
2,070.00
2,080.00
2,062.19
4,770,449
Mar 25, 2026
2,085.00
2,125.00
2,060.00
2,125.00
2,106.81
2,137,350
Mar 24, 2026
1,960.00
2,030.00
1,855.00
1,935.00
1,918.43
3,574,213
Mar 23, 2026
1,905.00
2,020.00
1,850.00
1,850.00
1,834.16
2,890,873
Mar 20, 2026
2,005.00
2,045.00
2,005.00
2,045.00
2,027.49
725,740
Mar 19, 2026
1,850.00
1,940.00
1,850.00
1,930.00
1,913.48
449,271
Mar 18, 2026
1,725.00
1,850.00
1,725.00
1,850.00
1,834.16
545,149
Mar 17, 2026
1,740.00
1,755.00
1,680.00
1,685.00
1,670.57
726,544
Mar 16, 2026
1,710.00
1,800.00
1,700.00
1,735.00
1,720.15
624,901
Mar 13, 2026
1,625.00
1,695.00
1,625.00
1,690.00
1,675.53
576,847
Mar 12, 2026
1,780.00
1,795.00
1,685.00
1,690.00
1,675.53
905,666
Mar 11, 2026
1,735.00
1,840.00
1,735.00
1,810.00
1,794.50
869,283
Mar 10, 2026
1,770.00
1,770.00
1,615.00
1,705.00
1,690.40
1,223,483
Mar 9, 2026
1,710.00
1,710.00
1,710.00
1,710.00
1,695.36
163,756
Mar 6, 2026
1,940.00
2,075.00
1,895.00
1,895.00
1,878.78
4,922,863
Mar 5, 2026
2,220.00
2,220.00
1,960.00
1,985.00
1,968.01
6,541,107
Mar 4, 2026
2,235.00
2,270.00
2,100.00
2,100.00
2,082.02
3,744,958
Mar 3, 2026
2,430.00
2,540.00
2,300.00
2,330.00
2,310.05
5,298,494
Mar 2, 2026
2,030.00
2,355.00
2,030.00
2,355.00
2,334.84
3,864,234
Feb 26, 2026
2,105.00
2,260.00
2,065.00
2,145.00
2,126.64
1,285,909
Feb 25, 2026
2,010.00
2,080.00
1,980.00
2,080.00
2,062.19
917,250
Feb 24, 2026
2,060.00
2,090.00
1,985.00
2,030.00
2,012.62
848,706
Feb 23, 2026
1,990.00
2,085.00
1,990.00
2,035.00
2,017.58
917,135
Feb 11, 2026
1,930.00
2,000.00
1,900.00
1,950.00
1,933.30
924,289
Feb 10, 2026
1,900.00
2,000.00
1,880.00
1,985.00
1,968.01
1,221,669
Feb 9, 2026
1,800.00
1,860.00
1,755.00
1,850.00
1,834.16
962,027
Feb 6, 2026
1,660.00
1,710.00
1,595.00
1,695.00
1,680.49
1,071,226
Feb 5, 2026
1,850.00
1,850.00
1,750.00
1,755.00
1,739.97
1,062,102
Feb 4, 2026
1,830.00
1,860.00
1,780.00
1,860.00
1,844.08
1,067,284
Feb 3, 2026
1,770.00
1,860.00
1,710.00
1,830.00
1,814.33
5,756,315
Feb 2, 2026
1,745.00
1,770.00
1,680.00
1,710.00
1,695.36
3,845,123
Jan 30, 2026
1,755.00
1,845.00
1,705.00
1,785.00
1,769.72
7,876,269
Jan 29, 2026
1,630.00
1,725.00
1,620.00
1,725.00
1,710.23
5,683,631
Jan 28, 2026
1,570.00
1,570.00
1,570.00
1,570.00
1,556.56
1,526,629
Jan 27, 2026
1,430.00
1,430.00
1,430.00
1,430.00
1,417.76
2,070,844
Jan 26, 2026
1,365.00
1,375.00
1,295.00
1,300.00
1,288.87
3,174,750
Jan 23, 2026
1,325.00
1,370.00
1,290.00
1,355.00
1,343.40
4,772,545
Jan 22, 2026
1,290.00
1,310.00
1,270.00
1,295.00
1,283.91
2,403,450
Jan 21, 2026
1,270.00
1,355.00
1,250.00
1,250.00
1,239.30
4,521,548
Jan 20, 2026
1,235.00
1,310.00
1,235.00
1,270.00
1,259.13
3,563,516
Jan 19, 2026
1,255.00
1,260.00
1,200.00
1,235.00
1,224.43
2,037,777
Jan 16, 2026
1,330.00
1,355.00
1,240.00
1,255.00
1,244.26
3,555,674
Jan 15, 2026
1,355.00
1,370.00
1,300.00
1,320.00
1,308.70
2,358,753
Jan 14, 2026
1,370.00
1,400.00
1,320.00
1,360.00
1,348.36
3,771,985
Jan 13, 2026
1,445.00
1,455.00
1,330.00
1,340.00
1,328.53
4,380,259
Jan 12, 2026
1,390.00
1,450.00
1,355.00
1,415.00
1,402.89
5,518,100
Jan 9, 2026
1,335.00
1,405.00
1,300.00
1,400.00
1,388.01
3,862,727
Jan 8, 2026
1,300.00
1,380.00
1,285.00
1,330.00
1,318.61
3,318,907
Jan 7, 2026
1,325.00
1,350.00
1,295.00
1,295.00
1,283.91
2,484,111
Jan 6, 2026
1,330.00
1,345.00
1,265.00
1,300.00
1,288.87
3,271,386
Jan 5, 2026
1,390.00
1,395.00
1,320.00
1,325.00
1,313.66
2,895,496
Jan 2, 2026
1,385.00
1,420.00
1,365.00
1,380.00
1,368.18
2,893,328
Dec 31, 2025
1,380.00
1,440.00
1,345.00
1,360.00
1,348.36
4,703,481
Dec 30, 2025
1,275.00
1,395.00
1,275.00
1,375.00
1,363.23
4,559,155
Dec 29, 2025
1,320.00
1,325.00
1,275.00
1,280.00
1,269.04
1,844,035
Dec 26, 2025
1,320.00
1,340.00
1,290.00
1,315.00
1,303.74
3,103,316
Dec 24, 2025
1,220.00
1,315.00
1,210.00
1,295.00
1,283.91
4,769,873
Dec 23, 2025
1,205.00
1,240.00
1,180.00
1,205.00
1,194.68
3,261,518
Dec 22, 2025
1,175.00
1,210.00
1,175.00
1,185.00
1,174.85
2,248,686
Dec 19, 2025
1,190.00
1,220.00
1,135.00
1,155.00
1,145.11
5,308,323
Dec 18, 2025
1,205.00
1,230.00
1,105.00
1,110.00
1,100.50
4,738,729
Dec 17, 2025
1,350.00
1,385.00
1,215.00
1,215.00
1,204.60
4,862,356
Dec 16, 2025
1,435.00
1,435.00
1,270.00
1,335.00
1,323.57
1,582,721
Dec 15, 2025
1,310.00
1,430.00
1,305.00
1,410.00
1,397.93
1,227,068
Dec 12, 2025
1,285.00
1,340.00
1,260.00
1,340.00
1,328.53
960,157
Dec 11, 2025
1,225.00
1,310.00
1,225.00
1,260.00
1,249.21
1,195,536
Dec 10, 2025
1,225.00
1,250.00
1,210.00
1,250.00
1,239.30
779,510
Dec 9, 2025
1,205.00
1,240.00
1,185.00
1,200.00
1,189.73
620,556
Dec 8, 2025
1,200.00
1,225.00
1,175.00
1,200.00
1,189.73
529,973
Dec 5, 2025
1,210.00
1,230.00
1,185.00
1,185.00
1,174.85
651,517
Dec 4, 2025
1,265.00
1,265.00
1,200.00
1,200.00
1,189.73
749,132
Dec 3, 2025
1,245.00
1,300.00
1,245.00
1,250.00
1,239.30
963,503
Dec 2, 2025
1,200.00
1,240.00
1,200.00
1,230.00
1,219.47
1,131,734
Dec 1, 2025
1,200.00
1,215.00
1,175.00
1,180.00
1,169.90
942,235
Nov 28, 2025
1,245.00
1,250.00
1,185.00
1,190.00
1,179.81
4,894,539
Nov 27, 2025
1,345.00
1,365.00
1,255.00
1,255.00
1,244.26
5,510,974
Nov 26, 2025
1,315.00
1,360.00
1,295.00
1,315.00
1,303.74
5,432,070
Nov 25, 2025
1,260.00
1,345.00
1,230.00
1,310.00
1,298.78
8,775,646
Nov 24, 2025
1,180.00
1,230.00
1,150.00
1,230.00
1,219.47
4,797,336
Nov 21, 2025
1,055.00
1,145.00
1,050.00
1,120.00
1,110.41
7,852,218
Nov 20, 2025
1,070.00
1,105.00
1,065.00
1,105.00
1,095.54
3,997,698
Nov 19, 2025
1,035.00
1,055.00
997.00
1,005.00
996.40
4,246,169
Nov 18, 2025
1,080.00
1,085.00
1,005.00
1,030.00
1,021.18
6,172,755
Nov 17, 2025
1,020.00
1,090.00
991.00
1,090.00
1,080.67
7,001,450
Nov 14, 2025
1,010.00
1,045.00
976.00
995.00
986.48
7,071,936
Nov 13, 2025
950.00
1,040.00
940.00
1,040.00
1,031.10
9,549,837
Nov 12, 2025
923.00
962.00
920.00
947.00
938.89
6,027,698
Nov 11, 2025
945.00
959.00
903.00
913.00
905.18
5,952,873
Nov 10, 2025
896.00
963.00
882.00
934.00
926.00
5,354,411
