Taiwan - Delayed Quote
TWD
Andes Technology Corporation (6533.TW)
270.00
-7.50
(-2.70%)
At close: 1:30:30 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 2, 2026
|
271.00 | 289.00 | 269.50 | 270.00 | 270.00 | 2,559,406 |
|
Oct 30, 2026
|
274.50 | 289.50 | 271.00 | 277.50 | 277.50 | 2,601,072 |
|
Oct 29, 2026
|
301.00 | 307.50 | 283.50 | 285.00 | 285.00 | 3,290,354 |
|
Oct 28, 2026
|
278.00 | 293.50 | 274.50 | 293.50 | 293.50 | 1,116,223 |
|
Oct 27, 2026
|
282.50 | 284.50 | 266.00 | 267.00 | 267.00 | 1,080,305 |
|
Oct 23, 2026
|
282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
|
Oct 22, 2026
|
292.50 | 295.50 | 281.00 | 282.50 | 282.50 | 1,255,424 |
|
Oct 21, 2026
|
291.00 | 300.50 | 288.00 | 291.00 | 291.00 | 1,696,136 |
|
Oct 20, 2026
|
299.00 | 308.00 | 279.50 | 281.50 | 281.50 | 2,738,487 |
|
Oct 19, 2026
|
320.00 | 321.00 | 295.50 | 295.50 | 295.50 | 2,433,820 |
|
Oct 16, 2026
|
297.50 | 323.50 | 297.50 | 323.50 | 323.50 | 2,621,587 |
|
Oct 15, 2026
|
305.00 | 311.50 | 294.00 | 294.50 | 294.50 | 1,872,833 |
|
Oct 14, 2026
|
318.50 | 326.50 | 301.50 | 315.50 | 315.50 | 3,443,402 |
|
Oct 13, 2026
|
339.00 | 343.00 | 312.00 | 317.00 | 317.00 | 1,304,584 |
|
Oct 12, 2026
|
345.00 | 350.00 | 337.50 | 345.00 | 345.00 | 780,197 |
|
Oct 8, 2026
|
348.50 | 354.00 | 341.00 | 352.50 | 352.50 | 1,151,575 |
|
Oct 7, 2026
|
341.50 | 347.00 | 338.00 | 347.00 | 347.00 | 987,628 |
|
Oct 6, 2026
|
336.00 | 348.00 | 326.00 | 345.00 | 345.00 | 1,861,379 |
|
Oct 5, 2026
|
351.00 | 351.50 | 332.00 | 336.00 | 336.00 | 5,854,346 |
|
Oct 2, 2026
|
366.50 | 366.50 | 350.50 | 352.00 | 352.00 | 7,407,528 |
|
Oct 1, 2026
|
346.00 | 366.50 | 337.00 | 366.50 | 366.50 | 16,426,687 |
|
Sep 30, 2026
|
316.00 | 333.50 | 301.00 | 333.50 | 333.50 | 9,705,020 |
|
Sep 29, 2026
|
272.50 | 303.50 | 268.00 | 303.50 | 303.50 | 10,905,013 |
|
Sep 24, 2026
|
251.00 | 276.00 | 250.00 | 276.00 | 276.00 | 6,486,551 |
|
Sep 23, 2026
|
259.00 | 264.00 | 249.50 | 251.00 | 251.00 | 1,828,387 |
|
Sep 22, 2026
|
268.50 | 278.50 | 254.50 | 254.50 | 254.50 | 4,319,510 |
|
Sep 21, 2026
|
269.00 | 270.50 | 260.00 | 263.50 | 263.50 | 1,881,786 |
|
Sep 18, 2026
|
255.00 | 276.00 | 250.00 | 270.50 | 270.50 | 4,483,292 |
|
Sep 17, 2026
|
232.00 | 251.50 | 232.00 | 251.50 | 251.50 | 2,082,021 |
|
Sep 16, 2026
|
224.50 | 229.00 | 224.50 | 229.00 | 229.00 | 491,084 |
|
Sep 15, 2026
|
232.00 | 234.00 | 224.00 | 224.50 | 224.50 | 587,270 |
|
Sep 14, 2026
|
230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 999,120 |
|
Sep 11, 2026
|
239.00 | 239.50 | 231.00 | 232.50 | 232.50 | 1,074,374 |
|
Sep 10, 2026
|
253.50 | 255.00 | 245.00 | 246.00 | 246.00 | 952,301 |
|
Sep 9, 2026
|
257.50 | 258.00 | 253.00 | 253.50 | 253.50 | 531,258 |
|
Sep 8, 2026
|
256.50 | 261.50 | 252.50 | 256.00 | 256.00 | 1,458,504 |
|
Sep 7, 2026
|
255.50 | 262.00 | 255.00 | 257.00 | 257.00 | 1,450,362 |
|
Sep 4, 2026
|
263.16 | 264.13 | 255.36 | 257.31 | 257.31 | 804,970 |
|
Sep 3, 2026
|
257.31 | 266.57 | 256.82 | 257.31 | 257.31 | 1,815,872 |
|
Sep 2, 2026
|
253.41 | 259.74 | 249.51 | 256.82 | 256.82 | 1,386,464 |
|
Sep 1, 2026
|
266.08 | 275.34 | 244.64 | 255.85 | 255.85 | 6,821,246 |
|
Aug 31, 2026
|
255.85 | 255.85 | 247.56 | 254.38 | 254.38 | 901,542 |
|
Aug 28, 2026
|
271.00 | 273.00 | 265.00 | 265.50 | 265.50 | 743,213 |
|
Aug 27, 2026
|
268.50 | 274.00 | 266.00 | 268.50 | 268.50 | 1,574,660 |
|
Aug 26, 2026
|
251.50 | 273.00 | 249.00 | 269.00 | 269.00 | 3,066,417 |
|
Aug 25, 2026
|
245.00 | 252.00 | 245.00 | 251.50 | 251.50 | 676,668 |
|
Aug 24, 2026
|
248.50 | 250.50 | 245.00 | 246.50 | 246.50 | 388,632 |
|
Aug 21, 2026
|
245.00 | 250.00 | 243.00 | 250.00 | 250.00 | 425,137 |
|
Aug 20, 2026
|
249.00 | 252.50 | 244.00 | 245.50 | 245.50 | 592,103 |
|
Aug 19, 2026
|
244.00 | 253.00 | 244.00 | 248.50 | 248.50 | 898,163 |
|
Aug 18, 2026
|
244.00 | 248.50 | 243.00 | 245.00 | 245.00 | 878,100 |
|
Aug 17, 2026
|
246.50 | 247.00 | 240.50 | 243.50 | 243.50 | 699,710 |
|
Aug 14, 2026
|
247.00 | 249.00 | 242.50 | 246.50 | 246.50 | 1,009,422 |
|
Aug 13, 2026
|
252.50 | 254.00 | 249.00 | 249.50 | 249.50 | 997,214 |
|
Aug 12, 2026
|
250.00 | 255.00 | 245.00 | 254.50 | 254.50 | 1,565,165 |
|
Aug 11, 2026
|
235.00 | 254.00 | 228.00 | 250.00 | 250.00 | 4,475,926 |
|
Aug 10, 2026
|
254.00 | 261.00 | 249.00 | 250.00 | 250.00 | 5,496,948 |
|
Aug 7, 2026
|
228.00 | 256.00 | 227.50 | 256.00 | 256.00 | 4,355,930 |
|
Aug 6, 2026
|
231.00 | 233.50 | 222.50 | 233.00 | 233.00 | 695,114 |
|
Aug 5, 2026
|
231.00 | 233.50 | 228.00 | 228.50 | 228.50 | 643,050 |
|
Aug 4, 2026
|
230.00 | 231.50 | 224.50 | 225.50 | 225.50 | 783,029 |
|
Aug 3, 2026
|
222.00 | 241.00 | 222.00 | 231.50 | 231.50 | 1,695,893 |
|
Jul 31, 2026
|
213.00 | 222.00 | 212.00 | 222.00 | 222.00 | 1,009,405 |
|
Jul 30, 2026
|
197.50 | 211.50 | 194.50 | 202.00 | 202.00 | 972,120 |
|
Jul 29, 2026
|
206.50 | 206.50 | 187.50 | 198.00 | 198.00 | 1,179,025 |
|
Jul 28, 2026
|
208.50 | 217.50 | 202.00 | 204.50 | 204.50 | 808,125 |
|
Jul 27, 2026
|
216.50 | 217.00 | 207.00 | 213.50 | 213.50 | 558,006 |
|
Jul 24, 2026
|
209.00 | 221.00 | 209.00 | 217.00 | 217.00 | 872,436 |
|
Jul 23, 2026
|
235.00 | 236.00 | 212.50 | 214.00 | 214.00 | 1,548,234 |
|
Jul 22, 2026
|
233.50 | 242.00 | 233.50 | 234.50 | 234.50 | 1,659,521 |
|
Jul 21, 2026
|
238.00 | 241.50 | 228.00 | 234.50 | 234.50 | 4,039,535 |
|
Jul 20, 2026
|
213.50 | 231.00 | 213.00 | 231.00 | 231.00 | 1,569,070 |
|
Jul 17, 2026
|
221.00 | 228.00 | 210.00 | 210.00 | 210.00 | 1,478,302 |
|
Jul 16, 2026
|
223.00 | 247.00 | 223.00 | 228.00 | 228.00 | 3,437,367 |
|
Jul 15, 2026
|
225.00 | 234.50 | 220.50 | 227.00 | 227.00 | 1,711,620 |
|
Jul 14, 2026
|
216.00 | 228.00 | 211.00 | 225.00 | 225.00 | 3,057,123 |
|
Jul 13, 2026
|
210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 596,439 |
|
Jul 9, 2026
|
193.00 | 195.00 | 191.00 | 191.50 | 191.50 | 144,100 |
|
Jul 8, 2026
|
192.50 | 194.50 | 189.50 | 192.50 | 192.50 | 207,100 |
|
Jul 7, 2026
|
203.50 | 203.50 | 191.50 | 192.00 | 192.00 | 355,147 |
|
Jul 6, 2026
|
201.50 | 210.50 | 200.00 | 200.00 | 200.00 | 460,281 |
|
Jul 3, 2026
|
200.00 | 205.00 | 200.00 | 200.00 | 200.00 | 314,002 |
|
Jul 2, 2026
|
195.50 | 202.00 | 191.50 | 202.00 | 202.00 | 291,025 |
|
Jul 1, 2026
|
197.50 | 199.00 | 194.00 | 195.00 | 195.00 | 242,012 |
|
Jun 30, 2026
|
192.50 | 197.50 | 192.50 | 197.00 | 197.00 | 210,020 |
|
Jun 29, 2026
|
193.00 | 195.50 | 189.00 | 191.00 | 191.00 | 313,055 |
|
Jun 26, 2026
|
201.50 | 201.50 | 192.00 | 192.00 | 192.00 | 559,040 |
|
Jun 25, 2026
|
205.00 | 211.00 | 202.00 | 202.50 | 202.50 | 406,110 |
|
Jun 24, 2026
|
204.00 | 205.50 | 201.50 | 204.50 | 204.50 | 333,320 |
|
Jun 23, 2026
|
210.00 | 212.00 | 205.00 | 206.50 | 206.50 | 482,161 |
|
Jun 22, 2026
|
203.00 | 209.50 | 203.00 | 207.00 | 207.00 | 518,094 |
|
Jun 18, 2026
|
201.00 | 204.50 | 201.00 | 201.50 | 201.50 | 274,106 |
|
Jun 17, 2026
|
198.00 | 202.00 | 197.50 | 201.50 | 201.50 | 307,500 |
|
Jun 16, 2026
|
209.50 | 209.50 | 201.50 | 201.50 | 201.50 | 334,076 |
|
Jun 15, 2026
|
205.00 | 209.50 | 202.50 | 206.50 | 206.50 | 438,113 |
|
Jun 12, 2026
|
204.50 | 205.00 | 201.00 | 201.00 | 201.00 | 291,206 |
|
Jun 11, 2026
|
195.00 | 198.50 | 191.00 | 196.50 | 196.50 | 568,027 |
|
Jun 10, 2026
|
207.00 | 208.00 | 199.50 | 199.50 | 199.50 | 487,823 |
|
Jun 9, 2026
|
204.00 | 210.00 | 202.00 | 209.50 | 209.50 | 413,175 |
|
Jun 8, 2026
|
199.50 | 205.00 | 199.50 | 202.50 | 202.50 | 658,324 |
|
Jun 5, 2026
|
224.00 | 227.50 | 215.00 | 221.50 | 221.50 | 590,035 |
|
Jun 4, 2026
|
233.00 | 233.00 | 224.50 | 225.00 | 225.00 | 859,096 |
|
Jun 3, 2026
|
241.00 | 241.00 | 233.00 | 236.50 | 236.50 | 1,331,255 |
|
Jun 2, 2026
|
225.00 | 243.00 | 223.50 | 241.00 | 241.00 | 2,778,447 |
|
Jun 1, 2026
|
220.00 | 222.50 | 217.50 | 221.00 | 221.00 | 474,750 |
|
May 29, 2026
|
221.50 | 223.50 | 217.00 | 219.00 | 219.00 | 485,441 |
|
May 28, 2026
|
229.00 | 232.00 | 217.00 | 219.50 | 219.50 | 881,306 |
|
May 27, 2026
|
238.50 | 240.00 | 226.50 | 228.00 | 228.00 | 806,125 |
|
May 26, 2026
|
245.00 | 245.00 | 234.00 | 234.50 | 234.50 | 874,649 |
|
May 25, 2026
|
245.00 | 249.50 | 240.00 | 244.50 | 244.50 | 1,284,383 |
|
May 22, 2026
|
234.00 | 246.00 | 230.50 | 240.00 | 240.00 | 998,774 |
|
May 21, 2026
|
222.00 | 235.00 | 220.50 | 230.00 | 230.00 | 1,078,332 |
|
May 20, 2026
|
214.50 | 221.50 | 213.00 | 216.50 | 216.50 | 963,392 |
|
May 19, 2026
|
223.50 | 226.50 | 214.00 | 214.50 | 214.50 | 734,129 |
|
May 18, 2026
|
224.00 | 224.50 | 213.00 | 223.50 | 223.50 | 685,146 |
|
May 15, 2026
|
236.50 | 238.50 | 223.50 | 227.00 | 227.00 | 945,643 |
|
May 14, 2026
|
236.00 | 239.50 | 227.00 | 233.50 | 233.50 | 1,084,386 |
|
May 13, 2026
|
242.50 | 243.00 | 234.00 | 234.00 | 234.00 | 795,600 |
|
May 12, 2026
|
252.50 | 252.50 | 240.00 | 245.50 | 245.50 | 1,293,375 |
|
May 11, 2026
|
240.00 | 260.00 | 235.50 | 253.00 | 253.00 | 1,749,661 |
|
May 8, 2026
|
247.00 | 252.50 | 238.00 | 238.50 | 238.50 | 1,257,301 |
|
May 7, 2026
|
245.00 | 251.00 | 241.50 | 246.00 | 246.00 | 1,149,553 |
|
May 6, 2026
|
250.50 | 250.50 | 238.00 | 241.50 | 241.50 | 1,464,345 |
|
May 5, 2026
|
238.00 | 253.00 | 234.00 | 243.50 | 243.50 | 1,612,313 |
|
May 4, 2026
|
235.00 | 241.50 | 232.50 | 237.50 | 237.50 | 1,116,304 |
|
Apr 30, 2026
|
228.50 | 230.50 | 224.50 | 228.50 | 228.50 | 724,482 |
|
Apr 29, 2026
|
231.50 | 235.00 | 228.50 | 230.50 | 230.50 | 515,057 |
|
Apr 28, 2026
|
231.00 | 243.00 | 227.00 | 231.50 | 231.50 | 1,240,910 |
|
Apr 27, 2026
|
249.00 | 260.00 | 239.50 | 239.50 | 239.50 | 1,578,860 |
|
Apr 24, 2026
|
248.00 | 252.00 | 241.00 | 247.00 | 247.00 | 2,166,558 |
|
Apr 23, 2026
|
265.00 | 277.50 | 230.00 | 236.50 | 236.50 | 4,759,258 |
|
Apr 22, 2026
|
233.00 | 253.50 | 232.00 | 253.50 | 253.50 | 2,012,747 |
|
Apr 21, 2026
|
233.00 | 235.00 | 223.00 | 230.50 | 230.50 | 1,519,811 |
|
Apr 20, 2026
|
231.50 | 246.00 | 228.50 | 235.00 | 235.00 | 2,255,963 |
|
Apr 17, 2026
|
230.00 | 239.00 | 223.00 | 235.00 | 235.00 | 4,191,586 |
|
Apr 16, 2026
|
210.00 | 218.50 | 209.50 | 218.50 | 218.50 | 1,459,266 |
|
Apr 15, 2026
|
192.50 | 203.50 | 192.00 | 199.00 | 199.00 | 1,352,501 |
|
Apr 14, 2026
|
182.50 | 196.50 | 181.50 | 191.50 | 191.50 | 921,248 |
|
Apr 13, 2026
|
175.50 | 183.50 | 175.50 | 182.50 | 182.50 | 566,333 |
|
Apr 10, 2026
|
181.50 | 183.00 | 175.00 | 175.00 | 175.00 | 394,554 |
|
Apr 9, 2026
|
184.50 | 186.00 | 178.00 | 178.50 | 178.50 | 250,291 |
|
Apr 8, 2026
|
179.50 | 184.00 | 179.50 | 183.50 | 183.50 | 322,390 |
|
Apr 7, 2026
|
176.00 | 178.00 | 174.50 | 177.00 | 177.00 | 238,132 |
|
Apr 2, 2026
|
178.50 | 181.00 | 174.00 | 174.50 | 174.50 | 243,300 |
|
Apr 1, 2026
|
178.50 | 182.00 | 177.50 | 179.00 | 179.00 | 349,243 |
|
Mar 31, 2026
|
179.00 | 179.50 | 170.50 | 172.00 | 172.00 | 456,215 |
|
Mar 30, 2026
|
174.50 | 189.50 | 173.50 | 179.00 | 179.00 | 825,002 |
|
Mar 27, 2026
|
179.50 | 181.00 | 177.50 | 178.50 | 178.50 | 381,194 |
|
Mar 26, 2026
|
193.50 | 193.50 | 184.00 | 184.00 | 184.00 | 442,838 |
|
Mar 25, 2026
|
191.50 | 194.50 | 187.00 | 188.50 | 188.50 | 566,003 |
|
Mar 24, 2026
|
207.00 | 207.00 | 187.00 | 187.00 | 187.00 | 1,240,102 |
|
Mar 23, 2026
|
191.50 | 207.00 | 189.00 | 198.50 | 198.50 | 2,775,783 |
|
Mar 20, 2026
|
173.00 | 191.00 | 172.50 | 191.00 | 191.00 | 1,421,187 |
|
Mar 19, 2026
|
182.50 | 183.00 | 170.00 | 174.00 | 174.00 | 1,755,220 |
|
Mar 18, 2026
|
187.00 | 189.50 | 186.50 | 187.00 | 187.00 | 623,300 |
|
Mar 17, 2026
|
188.50 | 190.00 | 186.00 | 186.00 | 186.00 | 442,400 |
|
Mar 16, 2026
|
194.00 | 195.00 | 186.50 | 187.50 | 187.50 | 394,102 |
|
Mar 13, 2026
|
188.50 | 195.00 | 187.00 | 192.00 | 192.00 | 412,129 |
|
Mar 12, 2026
|
192.00 | 194.00 | 189.50 | 192.50 | 192.50 | 202,040 |
|
Mar 11, 2026
|
186.00 | 194.50 | 186.00 | 192.50 | 192.50 | 383,077 |
|
Mar 10, 2026
|
192.50 | 194.00 | 183.00 | 185.00 | 185.00 | 665,276 |
|
Mar 9, 2026
|
189.00 | 192.00 | 186.00 | 191.00 | 191.00 | 435,021 |
|
Mar 6, 2026
|
195.50 | 204.00 | 194.50 | 200.50 | 200.50 | 289,201 |
|
Mar 5, 2026
|
197.50 | 199.50 | 194.00 | 199.50 | 199.50 | 343,120 |
|
Mar 4, 2026
|
196.00 | 199.00 | 186.00 | 189.50 | 189.50 | 703,000 |
|
Mar 3, 2026
|
214.00 | 215.00 | 200.00 | 200.00 | 200.00 | 862,733 |
|
Mar 2, 2026
|
212.50 | 214.00 | 206.50 | 212.50 | 212.50 | 466,051 |
|
Feb 26, 2026
|
218.00 | 223.50 | 217.00 | 219.00 | 219.00 | 1,529,126 |
|
Feb 25, 2026
|
225.50 | 225.50 | 217.00 | 217.50 | 217.50 | 891,548 |
|
Feb 24, 2026
|
226.00 | 229.50 | 224.50 | 225.50 | 225.50 | 287,452 |
|
Feb 23, 2026
|
223.00 | 227.50 | 220.50 | 226.50 | 226.50 | 442,160 |
|
Feb 11, 2026
|
224.50 | 224.50 | 220.50 | 223.00 | 223.00 | 392,525 |
|
Feb 10, 2026
|
225.00 | 228.50 | 220.00 | 228.50 | 228.50 | 260,259 |
|
Feb 9, 2026
|
225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 166,179 |
|
Feb 6, 2026
|
228.00 | 228.00 | 217.50 | 220.00 | 220.00 | 454,133 |
|
Feb 5, 2026
|
231.50 | 233.00 | 227.00 | 229.00 | 229.00 | 376,564 |
|
Feb 4, 2026
|
234.50 | 234.50 | 231.50 | 232.50 | 232.50 | 229,158 |
|
Feb 3, 2026
|
238.50 | 240.00 | 231.00 | 234.50 | 234.50 | 342,000 |
|
Feb 2, 2026
|
235.50 | 241.00 | 234.00 | 236.00 | 236.00 | 354,001 |
|
Jan 30, 2026
|
247.50 | 248.00 | 237.00 | 239.00 | 239.00 | 365,100 |
|
Jan 29, 2026
|
249.00 | 252.50 | 245.50 | 246.50 | 246.50 | 642,222 |
|
Jan 28, 2026
|
249.50 | 249.50 | 243.00 | 244.00 | 244.00 | 349,294 |
|
Jan 27, 2026
|
248.00 | 253.00 | 247.00 | 247.00 | 247.00 | 597,146 |
|
Jan 26, 2026
|
245.50 | 246.50 | 243.00 | 245.50 | 245.50 | 254,399 |
|
Jan 23, 2026
|
239.00 | 253.00 | 239.00 | 243.50 | 243.50 | 555,129 |
|
Jan 22, 2026
|
240.50 | 243.00 | 237.50 | 237.50 | 237.50 | 320,220 |
|
Jan 21, 2026
|
244.50 | 244.50 | 237.50 | 237.50 | 237.50 | 401,249 |
|
Jan 20, 2026
|
250.50 | 250.50 | 244.50 | 244.50 | 244.50 | 292,333 |
|
Jan 19, 2026
|
238.50 | 252.00 | 238.50 | 250.50 | 250.50 | 576,707 |
|
Jan 16, 2026
|
243.50 | 243.50 | 239.00 | 239.00 | 239.00 | 180,523 |
|
Jan 15, 2026
|
242.00 | 245.00 | 238.50 | 239.50 | 239.50 | 287,248 |
|
Jan 14, 2026
|
242.50 | 248.00 | 242.50 | 243.00 | 243.00 | 225,930 |
|
Jan 13, 2026
|
248.00 | 248.50 | 241.00 | 241.00 | 241.00 | 270,088 |
|
Jan 12, 2026
|
250.00 | 250.00 | 246.00 | 246.50 | 246.50 | 236,112 |
|
Jan 9, 2026
|
257.00 | 257.00 | 246.50 | 247.00 | 247.00 | 410,558 |
|
Jan 8, 2026
|
249.50 | 264.50 | 246.50 | 254.50 | 254.50 | 1,155,585 |
|
Jan 7, 2026
|
247.00 | 247.50 | 241.00 | 247.00 | 247.00 | 522,141 |
|
Jan 6, 2026
|
237.50 | 247.00 | 237.50 | 245.00 | 245.00 | 573,192 |
|
Jan 5, 2026
|
242.50 | 246.00 | 236.00 | 236.00 | 236.00 | 337,396 |
|
Jan 2, 2026
|
240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 339,006 |
|
Dec 31, 2025
|
240.50 | 244.00 | 239.00 | 240.00 | 240.00 | 227,387 |
|
Dec 30, 2025
|
238.00 | 242.50 | 234.00 | 240.50 | 240.50 | 394,031 |
|
Dec 29, 2025
|
239.00 | 241.50 | 237.50 | 240.00 | 240.00 | 199,499 |
|
Dec 26, 2025
|
243.00 | 244.50 | 236.50 | 237.00 | 237.00 | 388,808 |
|
Dec 24, 2025
|
240.50 | 244.00 | 240.50 | 240.50 | 240.50 | 205,385 |
|
Dec 23, 2025
|
245.00 | 248.00 | 240.50 | 240.50 | 240.50 | 314,632 |
|
Dec 22, 2025
|
245.00 | 247.00 | 244.00 | 244.50 | 244.50 | 190,330 |
|
Dec 19, 2025
|
245.50 | 247.50 | 243.50 | 243.50 | 243.50 | 200,544 |
|
Dec 18, 2025
|
246.00 | 246.50 | 243.50 | 243.50 | 243.50 | 283,281 |
|
Dec 17, 2025
|
260.00 | 260.00 | 248.00 | 249.50 | 249.50 | 271,332 |
|
Dec 16, 2025
|
250.50 | 253.00 | 246.50 | 250.00 | 250.00 | 393,873 |
|
Dec 15, 2025
|
257.00 | 257.00 | 252.00 | 254.00 | 254.00 | 257,591 |
|
Dec 12, 2025
|
264.00 | 265.00 | 259.00 | 259.50 | 259.50 | 248,467 |
|
Dec 11, 2025
|
266.00 | 271.50 | 260.50 | 261.50 | 261.50 | 860,133 |
|
Dec 10, 2025
|
271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 214,143 |
|
Dec 9, 2025
|
270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 276,174 |
|
Dec 8, 2025
|
271.00 | 272.50 | 269.00 | 269.00 | 269.00 | 178,354 |
|
Dec 5, 2025
|
270.00 | 272.50 | 269.00 | 270.00 | 270.00 | 189,001 |
|
Dec 4, 2025
|
269.50 | 275.50 | 267.00 | 271.00 | 271.00 | 294,356 |
|
Dec 3, 2025
|
279.50 | 279.50 | 267.50 | 267.50 | 267.50 | 503,559 |
|
Dec 2, 2025
|
282.00 | 283.00 | 275.50 | 275.50 | 275.50 | 371,102 |
|
Dec 1, 2025
|
285.00 | 294.00 | 282.50 | 283.50 | 283.50 | 864,948 |
|
Nov 28, 2025
|
278.00 | 284.00 | 277.50 | 282.50 | 282.50 | 604,267 |
|
Nov 27, 2025
|
280.50 | 281.00 | 275.00 | 278.00 | 278.00 | 357,487 |
|
Nov 26, 2025
|
274.00 | 282.50 | 273.00 | 276.50 | 276.50 | 890,615 |
|
Nov 25, 2025
|
274.00 | 276.00 | 268.50 | 271.00 | 271.00 | 567,200 |
|
Nov 24, 2025
|
267.00 | 273.00 | 263.00 | 273.00 | 273.00 | 506,202 |
|
Nov 21, 2025
|
262.00 | 269.00 | 261.50 | 267.00 | 267.00 | 576,515 |
|
Nov 20, 2025
|
269.00 | 273.00 | 265.00 | 265.00 | 265.00 | 478,409 |
|
Nov 19, 2025
|
265.00 | 271.50 | 259.50 | 264.50 | 264.50 | 852,387 |
|
Nov 18, 2025
|
265.50 | 274.50 | 262.00 | 267.50 | 267.50 | 1,801,639 |
|
Nov 17, 2025
|
242.50 | 264.00 | 240.00 | 264.00 | 264.00 | 1,213,466 |
|
Nov 14, 2025
|
245.00 | 247.00 | 239.00 | 240.00 | 240.00 | 751,480 |
|
Nov 13, 2025
|
256.50 | 259.50 | 249.50 | 250.00 | 250.00 | 578,948 |
|
Nov 12, 2025
|
257.50 | 262.00 | 256.00 | 256.00 | 256.00 | 319,100 |
|
Nov 11, 2025
|
263.00 | 266.50 | 257.50 | 257.50 | 257.50 | 466,368 |
|
Nov 10, 2025
|
263.50 | 267.00 | 261.00 | 264.50 | 264.50 | 264,598 |
|
Nov 7, 2025
|
263.50 | 264.50 | 260.00 | 260.50 | 260.50 | 337,051 |
|
Nov 6, 2025
|
263.00 | 273.50 | 263.00 | 266.00 | 266.00 | 727,128 |
|
Nov 5, 2025
|
264.50 | 265.00 | 257.50 | 260.00 | 260.00 | 613,120 |
|
Nov 4, 2025
|
267.00 | 272.00 | 266.00 | 267.00 | 267.00 | 470,052 |
|
Nov 3, 2025
|
268.00 | 270.00 | 266.00 | 266.50 | 266.50 | 232,425 |
