Taipei Exchange - Delayed Quote
TWD
Foresee Pharmaceuticals Co., Ltd. (6576.TWO)
75.00
-0.80
(-1.06%)
As of October 30 at 1:30:37 PM GMT+8. Market Open.
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
|
75.50 | 75.50 | 74.50 | 75.00 | 75.00 | 95,000 |
|
Oct 29, 2026
|
76.10 | 76.40 | 75.50 | 75.80 | 75.80 | 74,000 |
|
Oct 28, 2026
|
75.40 | 76.50 | 75.40 | 76.50 | 76.50 | 23,000 |
|
Oct 27, 2026
|
76.00 | 76.00 | 75.20 | 75.20 | 75.20 | 46,008 |
|
Oct 23, 2026
|
76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
|
Oct 22, 2026
|
76.40 | 76.70 | 75.60 | 76.00 | 76.00 | 110,000 |
|
Oct 21, 2026
|
77.20 | 77.30 | 76.50 | 76.50 | 76.50 | 75,022 |
|
Oct 20, 2026
|
77.10 | 77.40 | 76.30 | 77.10 | 77.10 | 75,000 |
|
Oct 19, 2026
|
76.40 | 77.60 | 76.30 | 77.40 | 77.40 | 38,002 |
|
Oct 16, 2026
|
77.20 | 79.70 | 77.10 | 77.60 | 77.60 | 71,001 |
|
Oct 15, 2026
|
77.20 | 77.30 | 75.90 | 77.20 | 77.20 | 99,421 |
|
Oct 14, 2026
|
77.80 | 78.20 | 77.00 | 77.50 | 77.50 | 94,026 |
|
Oct 13, 2026
|
78.20 | 79.40 | 76.10 | 77.80 | 77.80 | 451,101 |
|
Oct 12, 2026
|
86.00 | 86.00 | 80.00 | 80.00 | 80.00 | 865,157 |
|
Oct 8, 2026
|
78.30 | 79.00 | 78.20 | 78.20 | 78.20 | 39,000 |
|
Oct 7, 2026
|
78.60 | 79.00 | 78.00 | 79.00 | 79.00 | 67,000 |
|
Oct 6, 2026
|
78.10 | 78.80 | 77.90 | 78.50 | 78.50 | 80,458 |
|
Oct 5, 2026
|
79.00 | 79.00 | 77.70 | 78.50 | 78.50 | 179,000 |
|
Oct 2, 2026
|
79.20 | 79.20 | 78.40 | 79.00 | 79.00 | 179,000 |
|
Oct 1, 2026
|
79.30 | 80.00 | 79.00 | 79.10 | 79.10 | 101,004 |
|
Sep 30, 2026
|
79.50 | 79.60 | 79.30 | 79.50 | 79.50 | 56,000 |
|
Sep 29, 2026
|
80.20 | 80.30 | 79.20 | 79.70 | 79.70 | 116,000 |
|
Sep 24, 2026
|
80.20 | 80.50 | 80.10 | 80.20 | 80.20 | 36,004 |
|
Sep 23, 2026
|
80.60 | 81.20 | 80.50 | 80.90 | 80.90 | 37,000 |
|
Sep 22, 2026
|
80.80 | 81.20 | 80.40 | 80.90 | 80.90 | 65,000 |
|
Sep 21, 2026
|
80.70 | 81.20 | 80.10 | 81.20 | 81.20 | 61,002 |
|
Sep 18, 2026
|
83.10 | 83.20 | 80.40 | 80.40 | 80.40 | 391,580 |
|
Sep 17, 2026
|
82.80 | 83.50 | 82.80 | 83.30 | 83.30 | 70,000 |
|
Sep 16, 2026
|
81.20 | 83.50 | 81.20 | 82.80 | 82.80 | 78,000 |
|
Sep 15, 2026
|
82.10 | 82.20 | 80.80 | 81.90 | 81.90 | 63,000 |
|
Sep 14, 2026
|
80.10 | 82.20 | 79.70 | 82.20 | 82.20 | 141,000 |
|
Sep 11, 2026
|
80.20 | 81.50 | 78.90 | 80.80 | 80.80 | 161,001 |
|
Sep 10, 2026
|
81.50 | 81.50 | 80.40 | 81.10 | 81.10 | 129,004 |
|
Sep 9, 2026
|
81.50 | 82.20 | 80.50 | 81.50 | 81.50 | 146,000 |
|
Sep 8, 2026
|
82.70 | 82.70 | 81.30 | 82.10 | 82.10 | 138,005 |
|
Sep 7, 2026
|
80.40 | 83.20 | 80.20 | 83.00 | 83.00 | 349,019 |
|
Sep 4, 2026
|
80.30 | 80.30 | 78.70 | 80.00 | 80.00 | 166,000 |
|
Sep 3, 2026
|
80.50 | 80.50 | 79.50 | 80.30 | 80.30 | 77,000 |
|
Sep 2, 2026
|
80.70 | 80.90 | 80.30 | 80.60 | 80.60 | 67,001 |
|
Sep 1, 2026
|
80.70 | 81.10 | 80.20 | 81.00 | 81.00 | 89,200 |
|
Aug 31, 2026
|
80.50 | 81.40 | 80.10 | 81.20 | 81.20 | 113,002 |
|
Aug 28, 2026
|
80.40 | 81.70 | 79.60 | 80.10 | 80.10 | 95,000 |
|
Aug 27, 2026
|
80.00 | 80.00 | 79.30 | 80.00 | 80.00 | 41,000 |
|
Aug 26, 2026
|
79.00 | 80.20 | 78.80 | 80.20 | 80.20 | 75,200 |
|
Aug 25, 2026
|
78.90 | 79.40 | 78.10 | 79.40 | 79.40 | 60,000 |
|
Aug 24, 2026
|
79.80 | 79.80 | 78.50 | 79.40 | 79.40 | 109,000 |
|
Aug 21, 2026
|
79.50 | 80.40 | 79.50 | 80.00 | 80.00 | 78,200 |
|
Aug 20, 2026
|
79.40 | 79.90 | 78.40 | 79.80 | 79.80 | 86,002 |
|
Aug 19, 2026
|
79.40 | 79.50 | 78.80 | 79.20 | 79.20 | 41,000 |
|
Aug 18, 2026
|
78.70 | 79.90 | 78.20 | 79.20 | 79.20 | 94,000 |
|
Aug 17, 2026
|
79.30 | 79.40 | 78.60 | 79.20 | 79.20 | 91,108 |
|
Aug 14, 2026
|
80.00 | 80.50 | 78.70 | 79.70 | 79.70 | 241,050 |
|
Aug 13, 2026
|
79.50 | 80.70 | 79.10 | 80.60 | 80.60 | 143,001 |
|
Aug 12, 2026
|
79.30 | 80.20 | 79.20 | 79.50 | 79.50 | 65,001 |
|
Aug 11, 2026
|
79.50 | 79.50 | 78.80 | 79.50 | 79.50 | 49,000 |
|
Aug 10, 2026
|
79.00 | 79.60 | 78.70 | 79.60 | 79.60 | 40,000 |
|
Aug 7, 2026
|
79.70 | 79.90 | 78.80 | 79.50 | 79.50 | 66,000 |
|
Aug 6, 2026
|
79.10 | 79.70 | 78.60 | 79.70 | 79.70 | 64,000 |
|
Aug 5, 2026
|
79.30 | 79.80 | 79.20 | 79.70 | 79.70 | 32,000 |
|
Aug 4, 2026
|
79.30 | 79.40 | 78.90 | 79.20 | 79.20 | 43,000 |
|
Aug 3, 2026
|
78.10 | 80.00 | 78.00 | 79.50 | 79.50 | 82,001 |
|
Jul 31, 2026
|
80.00 | 80.00 | 78.30 | 79.20 | 79.20 | 96,146 |
|
Jul 30, 2026
|
79.60 | 79.70 | 77.90 | 78.50 | 78.50 | 69,000 |
|
Jul 29, 2026
|
79.80 | 80.00 | 76.70 | 79.00 | 79.00 | 241,500 |
|
Jul 28, 2026
|
80.90 | 81.30 | 79.50 | 80.70 | 80.70 | 135,000 |
|
Jul 27, 2026
|
81.40 | 81.90 | 80.80 | 81.60 | 81.60 | 86,010 |
|
Jul 24, 2026
|
83.00 | 83.00 | 81.60 | 82.00 | 82.00 | 71,000 |
|
Jul 23, 2026
|
83.00 | 83.30 | 82.10 | 83.00 | 83.00 | 80,444 |
|
Jul 22, 2026
|
82.30 | 83.00 | 82.00 | 83.00 | 83.00 | 163,336 |
|
Jul 21, 2026
|
79.90 | 82.80 | 79.90 | 82.20 | 82.20 | 204,002 |
|
Jul 20, 2026
|
79.90 | 80.00 | 79.00 | 79.70 | 79.70 | 78,000 |
|
Jul 17, 2026
|
81.60 | 81.60 | 79.00 | 79.90 | 79.90 | 220,822 |
|
Jul 16, 2026
|
81.40 | 81.70 | 80.50 | 81.60 | 81.60 | 108,000 |
|
Jul 15, 2026
|
80.50 | 82.00 | 80.10 | 81.70 | 81.70 | 118,001 |
|
Jul 14, 2026
|
81.10 | 81.30 | 79.60 | 80.90 | 80.90 | 190,401 |
|
Jul 13, 2026
|
82.10 | 82.90 | 79.30 | 82.00 | 82.00 | 369,053 |
|
Jul 9, 2026
|
83.20 | 84.00 | 82.60 | 83.10 | 83.10 | 213,728 |
|
Jul 8, 2026
|
85.80 | 86.60 | 83.30 | 84.10 | 84.10 | 385,000 |
|
Jul 7, 2026
|
83.50 | 86.50 | 82.80 | 84.90 | 84.90 | 341,159 |
|
Jul 6, 2026
|
84.10 | 84.70 | 82.70 | 83.50 | 83.50 | 218,000 |
|
Jul 3, 2026
|
81.10 | 83.40 | 80.70 | 83.20 | 83.20 | 349,000 |
|
Jul 2, 2026
|
80.00 | 84.50 | 79.90 | 81.10 | 81.10 | 263,118 |
|
Jul 1, 2026
|
80.80 | 80.80 | 79.80 | 80.30 | 80.30 | 74,201 |
|
Jun 30, 2026
|
81.50 | 81.50 | 79.50 | 80.80 | 80.80 | 137,000 |
|
Jun 29, 2026
|
78.90 | 82.00 | 78.90 | 81.30 | 81.30 | 448,002 |
|
Jun 26, 2026
|
78.90 | 79.90 | 77.90 | 78.00 | 78.00 | 111,000 |
|
Jun 25, 2026
|
79.10 | 79.80 | 78.90 | 79.30 | 79.30 | 57,000 |
|
Jun 24, 2026
|
79.60 | 80.40 | 79.10 | 79.10 | 79.10 | 78,002 |
|
Jun 23, 2026
|
79.50 | 79.70 | 78.50 | 79.60 | 79.60 | 127,017 |
|
Jun 22, 2026
|
79.30 | 79.80 | 78.20 | 78.40 | 78.40 | 166,050 |
|
Jun 18, 2026
|
79.30 | 82.40 | 78.40 | 78.40 | 78.40 | 500,000 |
|
Jun 17, 2026
|
79.30 | 79.30 | 78.40 | 78.80 | 78.80 | 77,067 |
|
Jun 16, 2026
|
78.70 | 79.30 | 78.30 | 79.00 | 79.00 | 87,001 |
|
Jun 15, 2026
|
79.90 | 80.20 | 78.30 | 78.30 | 78.30 | 117,114 |
|
Jun 12, 2026
|
79.90 | 79.90 | 79.00 | 79.10 | 79.10 | 104,340 |
|
Jun 11, 2026
|
80.00 | 80.00 | 78.20 | 79.00 | 79.00 | 195,032 |
|
Jun 10, 2026
|
80.20 | 81.00 | 79.00 | 80.00 | 80.00 | 319,059 |
|
Jun 9, 2026
|
78.70 | 80.40 | 78.10 | 78.40 | 78.40 | 117,020 |
|
Jun 8, 2026
|
75.50 | 77.90 | 75.30 | 77.90 | 77.90 | 101,001 |
|
Jun 5, 2026
|
75.90 | 77.30 | 75.50 | 77.20 | 77.20 | 121,039 |
|
Jun 4, 2026
|
76.00 | 77.00 | 75.40 | 76.50 | 76.50 | 116,000 |
|
Jun 3, 2026
|
76.00 | 76.60 | 75.40 | 76.60 | 76.60 | 156,001 |
|
Jun 2, 2026
|
77.00 | 77.00 | 75.60 | 76.00 | 76.00 | 112,020 |
|
Jun 1, 2026
|
76.50 | 77.00 | 75.60 | 76.80 | 76.80 | 206,051 |
|
May 29, 2026
|
77.20 | 77.60 | 76.50 | 77.00 | 77.00 | 168,005 |
|
May 28, 2026
|
77.60 | 77.90 | 76.90 | 77.60 | 77.60 | 90,000 |
|
May 27, 2026
|
78.30 | 78.70 | 77.50 | 78.10 | 78.10 | 149,000 |
|
May 26, 2026
|
78.30 | 79.00 | 77.80 | 78.50 | 78.50 | 150,705 |
|
May 25, 2026
|
80.90 | 80.90 | 78.40 | 78.40 | 78.40 | 267,990 |
|
May 22, 2026
|
82.20 | 82.20 | 80.00 | 80.50 | 80.50 | 238,000 |
|
May 21, 2026
|
82.30 | 82.40 | 81.20 | 81.80 | 81.80 | 209,001 |
|
May 20, 2026
|
81.00 | 82.00 | 80.90 | 81.50 | 81.50 | 72,039 |
|
May 19, 2026
|
82.30 | 83.10 | 80.10 | 81.20 | 81.20 | 163,000 |
|
May 18, 2026
|
79.00 | 83.00 | 78.20 | 81.80 | 81.80 | 305,376 |
|
May 15, 2026
|
78.90 | 79.30 | 78.10 | 79.00 | 79.00 | 117,667 |
|
May 14, 2026
|
79.20 | 79.50 | 78.60 | 79.30 | 79.30 | 93,009 |
|
May 13, 2026
|
79.20 | 80.00 | 78.90 | 79.50 | 79.50 | 138,000 |
|
May 12, 2026
|
80.00 | 80.10 | 79.00 | 80.00 | 80.00 | 93,134 |
|
May 11, 2026
|
80.00 | 80.10 | 78.30 | 80.10 | 80.10 | 201,200 |
|
May 8, 2026
|
82.60 | 82.60 | 78.70 | 79.00 | 79.00 | 209,100 |
|
May 7, 2026
|
79.50 | 80.00 | 78.80 | 79.70 | 79.70 | 100,002 |
|
May 6, 2026
|
80.80 | 81.00 | 79.50 | 79.50 | 79.50 | 181,160 |
|
May 5, 2026
|
79.90 | 80.00 | 78.80 | 79.40 | 79.40 | 92,000 |
|
May 4, 2026
|
79.70 | 80.00 | 78.60 | 79.50 | 79.50 | 142,000 |
|
Apr 30, 2026
|
80.70 | 81.10 | 79.70 | 80.00 | 80.00 | 133,233 |
|
Apr 29, 2026
|
81.10 | 81.50 | 80.70 | 80.70 | 80.70 | 72,071 |
|
Apr 28, 2026
|
81.90 | 82.00 | 81.00 | 81.10 | 81.10 | 92,087 |
|
Apr 27, 2026
|
80.00 | 83.70 | 79.60 | 81.50 | 81.50 | 273,016 |
|
Apr 24, 2026
|
80.00 | 81.00 | 79.50 | 80.70 | 80.70 | 107,001 |
|
Apr 23, 2026
|
82.20 | 82.20 | 79.60 | 81.00 | 81.00 | 183,001 |
|
Apr 22, 2026
|
80.00 | 82.60 | 79.00 | 82.20 | 82.20 | 328,476 |
|
Apr 21, 2026
|
75.90 | 79.90 | 75.90 | 79.70 | 79.70 | 572,252 |
|
Apr 20, 2026
|
76.10 | 76.30 | 75.10 | 75.90 | 75.90 | 551,369 |
|
Apr 17, 2026
|
77.00 | 77.00 | 75.80 | 76.60 | 76.60 | 239,224 |
|
Apr 16, 2026
|
76.20 | 77.00 | 76.10 | 77.00 | 77.00 | 150,153 |
|
Apr 15, 2026
|
77.00 | 77.40 | 76.20 | 77.00 | 77.00 | 136,002 |
|
Apr 14, 2026
|
77.00 | 77.00 | 76.10 | 77.00 | 77.00 | 94,003 |
|
Apr 13, 2026
|
76.70 | 77.10 | 76.00 | 77.00 | 77.00 | 96,473 |
|
Apr 10, 2026
|
78.10 | 78.10 | 76.40 | 77.20 | 77.20 | 127,101 |
|
Apr 9, 2026
|
77.10 | 77.50 | 76.50 | 77.20 | 77.20 | 51,033 |
|
Apr 8, 2026
|
77.50 | 78.00 | 77.20 | 77.50 | 77.50 | 91,005 |
|
Apr 7, 2026
|
78.80 | 78.80 | 77.20 | 77.90 | 77.90 | 93,030 |
|
Apr 2, 2026
|
78.10 | 78.50 | 76.30 | 77.00 | 77.00 | 54,003 |
|
Apr 1, 2026
|
76.60 | 78.10 | 76.10 | 77.30 | 77.30 | 112,839 |
|
Mar 31, 2026
|
76.50 | 76.70 | 75.20 | 76.60 | 76.60 | 89,206 |
|
Mar 30, 2026
|
77.00 | 77.60 | 76.30 | 77.00 | 77.00 | 67,005 |
|
Mar 27, 2026
|
77.60 | 78.00 | 76.50 | 77.70 | 77.70 | 65,005 |
|
Mar 26, 2026
|
78.00 | 78.00 | 76.70 | 77.70 | 77.70 | 76,155 |
|
Mar 25, 2026
|
77.30 | 78.10 | 77.00 | 78.10 | 78.10 | 66,027 |
|
Mar 24, 2026
|
77.20 | 77.80 | 76.10 | 77.30 | 77.30 | 69,025 |
|
Mar 23, 2026
|
76.90 | 78.20 | 75.40 | 76.80 | 76.80 | 271,061 |
|
Mar 20, 2026
|
77.10 | 77.90 | 76.70 | 77.00 | 77.00 | 124,060 |
|
Mar 19, 2026
|
77.50 | 78.40 | 77.10 | 78.00 | 78.00 | 188,008 |
|
Mar 18, 2026
|
78.70 | 78.70 | 77.80 | 78.40 | 78.40 | 166,092 |
|
Mar 17, 2026
|
79.20 | 79.20 | 78.50 | 78.80 | 78.80 | 131,065 |
|
Mar 16, 2026
|
80.80 | 80.80 | 78.80 | 79.20 | 79.20 | 133,038 |
|
Mar 13, 2026
|
79.10 | 80.30 | 78.60 | 79.70 | 79.70 | 144,882 |
|
Mar 12, 2026
|
81.00 | 81.00 | 79.80 | 80.10 | 80.10 | 127,035 |
|
Mar 11, 2026
|
80.20 | 81.50 | 80.10 | 81.10 | 81.10 | 200,789 |
|
Mar 10, 2026
|
82.40 | 82.40 | 79.70 | 80.70 | 80.70 | 161,007 |
|
Mar 9, 2026
|
79.00 | 81.00 | 78.80 | 80.40 | 80.40 | 111,390 |
|
Mar 6, 2026
|
82.30 | 82.30 | 80.80 | 81.60 | 81.60 | 146,021 |
|
Mar 5, 2026
|
80.20 | 82.50 | 80.00 | 82.50 | 82.50 | 172,062 |
|
Mar 4, 2026
|
81.00 | 81.00 | 78.30 | 80.20 | 80.20 | 318,101 |
|
Mar 3, 2026
|
82.50 | 82.60 | 81.30 | 82.50 | 82.50 | 226,026 |
|
Mar 2, 2026
|
82.80 | 83.70 | 81.90 | 83.50 | 83.50 | 224,010 |
|
Feb 26, 2026
|
83.20 | 84.70 | 81.70 | 83.80 | 83.80 | 250,004 |
|
Feb 25, 2026
|
82.70 | 83.30 | 81.70 | 82.90 | 82.90 | 233,140 |
|
Feb 24, 2026
|
84.20 | 84.20 | 82.30 | 83.50 | 83.50 | 183,003 |
|
Feb 23, 2026
|
85.80 | 85.80 | 82.70 | 83.90 | 83.90 | 189,013 |
|
Feb 11, 2026
|
85.70 | 87.60 | 84.20 | 84.60 | 84.60 | 363,237 |
|
Feb 10, 2026
|
87.90 | 87.90 | 85.20 | 85.50 | 85.50 | 261,006 |
|
Feb 9, 2026
|
88.30 | 88.30 | 86.50 | 87.30 | 87.30 | 150,050 |
|
Feb 6, 2026
|
87.10 | 87.10 | 84.70 | 87.00 | 87.00 | 247,278 |
|
Feb 5, 2026
|
84.40 | 88.20 | 84.00 | 86.60 | 86.60 | 411,477 |
|
Feb 4, 2026
|
83.50 | 84.30 | 83.50 | 84.20 | 84.20 | 121,003 |
|
Feb 3, 2026
|
83.80 | 84.20 | 83.10 | 84.00 | 84.00 | 150,804 |
|
Feb 2, 2026
|
82.70 | 83.80 | 82.60 | 83.70 | 83.70 | 318,158 |
|
Jan 30, 2026
|
82.70 | 82.90 | 81.60 | 82.80 | 82.80 | 181,000 |
|
Jan 29, 2026
|
82.50 | 82.90 | 81.50 | 82.80 | 82.80 | 141,002 |
|
Jan 28, 2026
|
83.50 | 83.50 | 81.70 | 82.40 | 82.40 | 184,050 |
|
Jan 27, 2026
|
83.10 | 83.50 | 82.20 | 82.80 | 82.80 | 235,018 |
|
Jan 26, 2026
|
80.60 | 82.30 | 80.00 | 82.20 | 82.20 | 284,050 |
|
Jan 23, 2026
|
79.30 | 80.60 | 78.90 | 80.30 | 80.30 | 191,004 |
|
Jan 22, 2026
|
79.10 | 79.70 | 79.00 | 79.70 | 79.70 | 142,001 |
|
Jan 21, 2026
|
79.10 | 79.80 | 79.10 | 79.20 | 79.20 | 123,014 |
|
Jan 20, 2026
|
80.00 | 80.00 | 79.60 | 79.90 | 79.90 | 103,114 |
|
Jan 19, 2026
|
80.20 | 80.80 | 79.60 | 80.00 | 80.00 | 321,025 |
|
Jan 16, 2026
|
80.00 | 81.60 | 80.00 | 80.90 | 80.90 | 329,000 |
|
Jan 15, 2026
|
79.90 | 80.00 | 79.40 | 80.00 | 80.00 | 73,003 |
|
Jan 14, 2026
|
79.60 | 80.30 | 79.10 | 80.00 | 80.00 | 156,001 |
|
Jan 13, 2026
|
80.00 | 80.00 | 79.50 | 80.00 | 80.00 | 89,058 |
|
Jan 12, 2026
|
79.50 | 80.70 | 79.50 | 80.40 | 80.40 | 209,005 |
|
Jan 9, 2026
|
81.00 | 81.60 | 79.50 | 80.80 | 80.80 | 239,183 |
|
Jan 8, 2026
|
79.30 | 79.80 | 78.50 | 79.80 | 79.80 | 165,328 |
|
Jan 7, 2026
|
80.20 | 80.20 | 79.40 | 79.70 | 79.70 | 83,001 |
|
Jan 6, 2026
|
80.50 | 80.50 | 79.50 | 80.00 | 80.00 | 78,002 |
|
Jan 5, 2026
|
80.40 | 80.60 | 79.10 | 80.40 | 80.40 | 206,004 |
|
Jan 2, 2026
|
80.70 | 81.00 | 80.00 | 80.40 | 80.40 | 71,000 |
|
Dec 31, 2025
|
80.90 | 80.90 | 79.80 | 80.60 | 80.60 | 95,003 |
|
Dec 30, 2025
|
80.90 | 80.90 | 79.60 | 80.50 | 80.50 | 72,004 |
|
Dec 29, 2025
|
82.00 | 82.00 | 79.90 | 80.90 | 80.90 | 259,000 |
|
Dec 26, 2025
|
80.60 | 82.70 | 80.20 | 82.00 | 82.00 | 487,002 |
|
Dec 24, 2025
|
79.10 | 79.70 | 78.50 | 78.80 | 78.80 | 49,001 |
|
Dec 23, 2025
|
78.60 | 79.10 | 78.30 | 78.50 | 78.50 | 94,037 |
|
Dec 22, 2025
|
78.90 | 79.50 | 78.10 | 78.70 | 78.70 | 188,022 |
|
Dec 19, 2025
|
80.30 | 80.50 | 78.50 | 78.50 | 78.50 | 316,473 |
|
Dec 18, 2025
|
79.80 | 79.80 | 78.70 | 79.40 | 79.40 | 47,021 |
|
Dec 17, 2025
|
80.60 | 80.60 | 79.60 | 79.80 | 79.80 | 92,000 |
|
Dec 16, 2025
|
81.00 | 81.50 | 79.50 | 80.60 | 80.60 | 96,001 |
|
Dec 15, 2025
|
78.90 | 81.50 | 78.90 | 80.80 | 80.80 | 178,040 |
|
Dec 12, 2025
|
79.80 | 80.40 | 78.50 | 79.30 | 79.30 | 49,142 |
|
Dec 11, 2025
|
79.40 | 79.40 | 78.10 | 79.40 | 79.40 | 67,006 |
|
Dec 10, 2025
|
78.80 | 79.90 | 78.40 | 79.40 | 79.40 | 70,006 |
|
Dec 9, 2025
|
79.70 | 80.80 | 78.70 | 79.40 | 79.40 | 194,079 |
|
Dec 8, 2025
|
79.00 | 79.40 | 77.80 | 79.40 | 79.40 | 147,505 |
|
Dec 5, 2025
|
79.30 | 80.60 | 78.40 | 79.70 | 79.70 | 81,042 |
|
Dec 4, 2025
|
79.30 | 79.90 | 79.20 | 79.90 | 79.90 | 35,000 |
|
Dec 3, 2025
|
80.70 | 80.70 | 79.50 | 80.00 | 80.00 | 68,001 |
|
Dec 2, 2025
|
80.80 | 80.80 | 79.30 | 80.40 | 80.40 | 111,006 |
|
Dec 1, 2025
|
79.00 | 80.90 | 77.80 | 80.00 | 80.00 | 111,001 |
|
Nov 28, 2025
|
80.50 | 80.50 | 77.50 | 78.60 | 78.60 | 175,092 |
|
Nov 27, 2025
|
74.90 | 79.00 | 74.50 | 79.00 | 79.00 | 330,001 |
|
Nov 26, 2025
|
73.40 | 75.90 | 73.00 | 74.40 | 74.40 | 269,001 |
|
Nov 25, 2025
|
73.70 | 73.70 | 71.90 | 72.90 | 72.90 | 265,001 |
|
Nov 24, 2025
|
73.80 | 74.10 | 73.40 | 73.80 | 73.80 | 118,003 |
|
Nov 21, 2025
|
74.50 | 75.00 | 72.80 | 74.00 | 74.00 | 275,001 |
|
Nov 20, 2025
|
76.50 | 76.90 | 74.70 | 75.80 | 75.80 | 293,027 |
|
Nov 19, 2025
|
75.60 | 75.70 | 73.50 | 75.70 | 75.70 | 299,004 |
|
Nov 18, 2025
|
75.00 | 76.90 | 73.30 | 76.30 | 76.30 | 855,125 |
|
Nov 17, 2025
|
93.70 | 93.70 | 77.90 | 80.60 | 80.60 | 2,340,051 |
|
Nov 14, 2025
|
85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 841,499 |
|
Nov 13, 2025
|
77.80 | 78.30 | 77.20 | 77.50 | 77.50 | 40,002 |
|
Nov 12, 2025
|
76.10 | 77.80 | 76.10 | 77.50 | 77.50 | 106,023 |
|
Nov 11, 2025
|
75.90 | 76.70 | 75.50 | 76.40 | 76.40 | 112,012 |
|
Nov 10, 2025
|
76.60 | 78.30 | 75.90 | 75.90 | 75.90 | 100,177 |
|
Nov 7, 2025
|
78.30 | 78.30 | 76.70 | 77.00 | 77.00 | 46,014 |
|
Nov 6, 2025
|
77.40 | 77.40 | 76.80 | 77.20 | 77.20 | 89,131 |
|
Nov 5, 2025
|
77.00 | 79.40 | 75.80 | 77.70 | 77.70 | 114,006 |
|
Nov 4, 2025
|
78.40 | 78.40 | 76.90 | 77.00 | 77.00 | 107,127 |
|
Nov 3, 2025
|
78.60 | 78.60 | 77.10 | 78.00 | 78.00 | 141,024 |
