Taiwan - Delayed Quote
TWD
Fositek Corp. (6805.TW)
2,385.00
-40.00
(-1.65%)
At close: October 30 at 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
Oct 30, 2026
2,250.00
2,410.00
2,225.00
2,385.00
2,385.00
1,725,175
Oct 29, 2026
2,490.00
2,490.00
2,380.00
2,425.00
2,425.00
1,144,189
Oct 28, 2026
2,430.00
2,475.00
2,350.00
2,460.00
2,460.00
1,128,482
Oct 27, 2026
2,335.00
2,345.00
2,200.00
2,250.00
2,250.00
1,195,174
Oct 23, 2026
2,335.00
2,335.00
2,335.00
2,335.00
2,335.00
-
Oct 22, 2026
2,490.00
2,515.00
2,310.00
2,335.00
2,335.00
1,233,746
Oct 21, 2026
2,395.00
2,500.00
2,370.00
2,395.00
2,395.00
1,809,230
Oct 20, 2026
2,335.00
2,400.00
2,280.00
2,290.00
2,290.00
1,398,124
Oct 19, 2026
2,180.00
2,370.00
2,155.00
2,335.00
2,335.00
2,392,203
Oct 16, 2026
2,130.00
2,300.00
2,105.00
2,250.00
2,250.00
1,747,205
Oct 15, 2026
2,100.00
2,150.00
2,065.00
2,115.00
2,115.00
929,317
Oct 14, 2026
2,210.00
2,235.00
2,170.00
2,195.00
2,195.00
690,089
Oct 13, 2026
2,220.00
2,265.00
2,170.00
2,210.00
2,210.00
1,074,219
Oct 12, 2026
2,330.00
2,365.00
2,225.00
2,270.00
2,270.00
1,882,900
Oct 8, 2026
2,330.00
2,425.00
2,310.00
2,370.00
2,370.00
1,635,222
Oct 7, 2026
2,425.00
2,510.00
2,390.00
2,455.00
2,455.00
883,462
Oct 6, 2026
2,445.00
2,505.00
2,380.00
2,415.00
2,415.00
2,008,658
Oct 5, 2026
2,350.00
2,510.00
2,340.00
2,450.00
2,450.00
2,489,314
Oct 2, 2026
2,340.00
2,375.00
2,300.00
2,310.00
2,310.00
1,759,738
Oct 1, 2026
2,475.00
2,510.00
2,335.00
2,390.00
2,390.00
2,021,715
Sep 30, 2026
2,580.00
2,720.00
2,440.00
2,455.00
2,455.00
2,300,673
Sep 29, 2026
2,455.00
2,550.00
2,420.00
2,515.00
2,515.00
1,014,163
Sep 24, 2026
2,570.00
2,615.00
2,505.00
2,530.00
2,530.00
1,009,192
Sep 23, 2026
2,490.00
2,750.00
2,475.00
2,600.00
2,600.00
2,456,299
Sep 22, 2026
2,500.00
2,565.00
2,470.00
2,500.00
2,500.00
1,828,394
Sep 21, 2026
2,325.00
2,445.00
2,300.00
2,415.00
2,415.00
2,405,030
Sep 18, 2026
2,195.00
2,295.00
2,155.00
2,295.00
2,295.00
1,430,448
Sep 17, 2026
2,095.00
2,200.00
2,080.00
2,090.00
2,090.00
1,073,572
Sep 16, 2026
2,035.00
2,070.00
2,010.00
2,045.00
2,045.00
1,017,088
Sep 15, 2026
2,175.00
2,195.00
2,010.00
2,025.00
2,025.00
1,253,359
Sep 14, 2026
2,095.00
2,210.00
2,085.00
2,165.00
2,165.00
895,082
Sep 11, 2026
2,135.00
2,230.00
2,110.00
2,150.00
2,150.00
991,243
Sep 10, 2026
2,260.00
2,310.00
2,155.00
2,190.00
2,190.00
1,447,198
Sep 9, 2026
2,170.00
2,325.00
2,155.00
2,295.00
2,295.00
1,498,927
Sep 8, 2026
2,235.00
2,235.00
2,145.00
2,155.00
2,155.00
287,497
Sep 7, 2026
2,260.00
2,265.00
2,210.00
2,265.00
2,265.00
487,719
Sep 4, 2026
2,150.00
2,200.00
2,080.00
2,200.00
2,200.00
522,784
Sep 3, 2026
2,130.00
2,170.00
2,030.00
2,095.00
2,095.00
819,238
Sep 2, 2026
2,240.00
2,240.00
2,110.00
2,110.00
2,110.00
1,159,323
Sep 1, 2026
2,305.00
2,320.00
2,130.00
2,285.00
2,285.00
2,475,301
Aug 31, 2026
2,360.00
2,375.00
2,230.00
2,305.00
2,305.00
2,797,055
Aug 28, 2026
2,265.00
2,435.00
2,255.00
2,345.00
2,345.00
3,528,513
Aug 27, 2026
2,090.00
2,225.00
2,075.00
2,225.00
2,225.00
4,106,837
Aug 26, 2026
1,830.00
2,025.00
1,825.00
2,025.00
2,025.00
2,911,775
Aug 25, 2026
1,680.00
1,845.00
1,665.00
1,845.00
1,845.00
1,104,094
Aug 24, 2026
1,765.00
1,765.00
1,690.00
1,710.00
1,710.00
822,208
Aug 21, 2026
1,870.00
1,875.00
1,760.00
1,765.00
1,765.00
840,395
Aug 20, 2026
12.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
1,800.00
1,875.00
1,750.00
1,850.00
1,850.00
1,611,746
Aug 19, 2026
1,860.00
1,935.00
1,770.00
1,800.00
1,787.50
1,737,397
Aug 18, 2026
1,950.00
1,995.00
1,900.00
1,960.00
1,946.39
1,940,061
Aug 17, 2026
1,795.00
1,950.00
1,785.00
1,925.00
1,911.63
2,383,779
Aug 14, 2026
1,860.00
1,895.00
1,785.00
1,805.00
1,792.47
1,131,665
Aug 13, 2026
1,850.00
1,915.00
1,825.00
1,830.00
1,817.29
2,031,742
Aug 12, 2026
1,790.00
1,860.00
1,780.00
1,835.00
1,822.26
1,818,973
Aug 11, 2026
1,725.00
1,840.00
1,725.00
1,790.00
1,777.57
3,142,439
Aug 10, 2026
1,720.00
1,825.00
1,680.00
1,755.00
1,742.81
2,574,621
Aug 7, 2026
1,790.00
1,825.00
1,645.00
1,670.00
1,658.40
2,937,398
Aug 6, 2026
1,650.00
1,760.00
1,635.00
1,760.00
1,747.78
2,956,238
Aug 5, 2026
1,720.00
1,725.00
1,570.00
1,600.00
1,588.89
3,184,699
Aug 4, 2026
1,490.00
1,615.00
1,490.00
1,590.00
1,578.96
1,851,826
Aug 3, 2026
1,340.00
1,485.00
1,340.00
1,470.00
1,459.79
1,083,064
Jul 31, 2026
1,350.00
1,350.00
1,335.00
1,350.00
1,340.63
530,034
Jul 30, 2026
1,240.00
1,295.00
1,205.00
1,230.00
1,221.46
1,044,074
Jul 29, 2026
1,365.00
1,400.00
1,210.00
1,265.00
1,256.22
1,685,403
Jul 28, 2026
1,350.00
1,400.00
1,335.00
1,340.00
1,330.69
1,256,057
Jul 27, 2026
1,410.00
1,455.00
1,360.00
1,455.00
1,444.90
546,472
Jul 24, 2026
1,420.00
1,475.00
1,405.00
1,410.00
1,400.21
770,047
Jul 23, 2026
1,415.00
1,475.00
1,415.00
1,455.00
1,444.90
1,481,228
Jul 22, 2026
1,470.00
1,470.00
1,390.00
1,395.00
1,385.31
579,197
Jul 21, 2026
1,325.00
1,425.00
1,325.00
1,415.00
1,405.17
958,332
Jul 20, 2026
1,370.00
1,370.00
1,270.00
1,305.00
1,295.94
716,287
Jul 17, 2026
1,350.00
1,440.00
1,340.00
1,345.00
1,335.66
932,702
Jul 16, 2026
1,370.00
1,435.00
1,370.00
1,415.00
1,405.17
701,034
Jul 15, 2026
1,355.00
1,415.00
1,335.00
1,395.00
1,385.31
778,157
Jul 14, 2026
1,375.00
1,405.00
1,270.00
1,320.00
1,310.83
1,006,369
Jul 13, 2026
1,465.00
1,485.00
1,395.00
1,410.00
1,400.21
728,176
Jul 9, 2026
1,420.00
1,520.00
1,385.00
1,460.00
1,449.86
1,867,203
Jul 8, 2026
1,495.00
1,495.00
1,345.00
1,395.00
1,385.31
3,328,920
Jul 7, 2026
1,570.00
1,630.00
1,470.00
1,490.00
1,479.65
1,457,525
Jul 6, 2026
1,645.00
1,650.00
1,560.00
1,570.00
1,559.10
1,504,345
Jul 3, 2026
1,660.00
1,700.00
1,615.00
1,630.00
1,618.68
928,401
Jul 2, 2026
1,640.00
1,700.00
1,615.00
1,670.00
1,658.40
1,337,185
Jul 1, 2026
1,710.00
1,745.00
1,680.00
1,700.00
1,688.19
666,040
Jun 30, 2026
1,570.00
1,725.00
1,570.00
1,680.00
1,668.33
1,217,504
Jun 29, 2026
1,660.00
1,690.00
1,610.00
1,625.00
1,613.72
545,212
Jun 26, 2026
1,750.00
1,775.00
1,630.00
1,640.00
1,628.61
1,066,603
Jun 25, 2026
1,820.00
1,865.00
1,750.00
1,750.00
1,737.85
897,462
Jun 24, 2026
1,750.00
1,830.00
1,730.00
1,805.00
1,792.47
727,884
Jun 23, 2026
1,820.00
1,840.00
1,760.00
1,765.00
1,752.74
630,057
Jun 22, 2026
1,775.00
1,830.00
1,750.00
1,820.00
1,807.36
1,044,735
Jun 18, 2026
1,745.00
1,765.00
1,720.00
1,755.00
1,742.81
814,870
Jun 17, 2026
1,710.00
1,760.00
1,690.00
1,715.00
1,703.09
958,345
Jun 16, 2026
1,740.00
1,765.00
1,720.00
1,725.00
1,713.02
969,263
Jun 15, 2026
1,880.00
1,880.00
1,735.00
1,735.00
1,722.95
2,039,794
Jun 12, 2026
1,805.00
1,855.00
1,745.00
1,825.00
1,812.33
1,708,257
Jun 11, 2026
1,700.00
1,790.00
1,690.00
1,750.00
1,737.85
939,592
Jun 10, 2026
1,890.00
1,900.00
1,755.00
1,755.00
1,742.81
2,328,139
Jun 9, 2026
1,900.00
1,950.00
1,850.00
1,950.00
1,936.46
1,672,167
Jun 8, 2026
1,760.00
1,935.00
1,760.00
1,895.00
1,881.84
1,231,620
Jun 5, 2026
1,925.00
2,065.00
1,890.00
1,950.00
1,936.46
1,366,732
Jun 4, 2026
2,020.00
2,055.00
1,955.00
1,985.00
1,971.22
1,101,952
Jun 3, 2026
2,240.00
2,260.00
2,020.00
2,085.00
2,070.52
3,206,397
Jun 2, 2026
2,150.00
2,245.00
2,100.00
2,190.00
2,174.79
4,289,581
Jun 1, 2026
2,040.00
2,120.00
2,040.00
2,120.00
2,105.28
2,680,905
May 29, 2026
1,835.00
1,940.00
1,800.00
1,930.00
1,916.60
3,761,596
May 28, 2026
1,765.00
1,865.00
1,730.00
1,765.00
1,752.74
2,987,056
May 27, 2026
1,805.00
1,840.00
1,720.00
1,740.00
1,727.92
1,477,013
May 26, 2026
1,750.00
1,820.00
1,705.00
1,785.00
1,772.60
2,312,490
May 25, 2026
1,825.00
1,825.00
1,740.00
1,745.00
1,732.88
1,650,500
May 22, 2026
1,830.00
1,845.00
1,785.00
1,795.00
1,782.53
926,662
May 21, 2026
1,770.00
1,810.00
1,755.00
1,810.00
1,797.43
720,876
May 20, 2026
1,770.00
1,810.00
1,710.00
1,720.00
1,708.06
1,035,483
May 19, 2026
1,735.00
1,815.00
1,695.00
1,770.00
1,757.71
1,086,415
May 18, 2026
1,700.00
1,745.00
1,645.00
1,735.00
1,722.95
914,583
May 15, 2026
1,820.00
1,840.00
1,725.00
1,735.00
1,722.95
1,581,970
May 14, 2026
1,875.00
1,885.00
1,780.00
1,780.00
1,767.64
2,039,927
May 13, 2026
1,835.00
1,890.00
1,805.00
1,830.00
1,817.29
2,026,051
May 12, 2026
2,020.00
2,035.00
1,845.00
1,850.00
1,837.15
2,567,911
May 11, 2026
2,020.00
2,055.00
1,965.00
1,995.00
1,981.15
1,862,387
May 8, 2026
1,925.00
2,035.00
1,900.00
1,980.00
1,966.25
2,672,931
May 7, 2026
1,925.00
1,950.00
1,875.00
1,920.00
1,906.67
1,652,661
May 6, 2026
2,015.00
2,015.00
1,805.00
1,880.00
1,866.94
4,817,011
May 5, 2026
2,160.00
2,165.00
1,995.00
1,995.00
1,981.15
3,044,220
May 4, 2026
2,180.00
2,275.00
2,110.00
2,215.00
2,199.62
2,481,202
Apr 30, 2026
2,080.00
2,115.00
1,995.00
2,070.00
2,055.63
1,699,332
Apr 29, 2026
2,065.00
2,160.00
2,045.00
2,070.00
2,055.63
1,477,926
Apr 28, 2026
2,095.00
2,180.00
2,005.00
2,085.00
2,070.52
2,011,241
Apr 27, 2026
1,930.00
2,105.00
1,880.00
2,070.00
2,055.63
3,728,078
Apr 24, 2026
1,950.00
2,045.00
1,875.00
1,915.00
1,901.70
3,358,988
Apr 23, 2026
2,055.00
2,100.00
1,850.00
1,910.00
1,896.74
2,865,063
Apr 22, 2026
1,945.00
2,015.00
1,930.00
1,985.00
1,971.22
2,266,952
Apr 21, 2026
1,915.00
1,965.00
1,855.00
1,915.00
1,901.70
2,014,764
Apr 20, 2026
1,880.00
1,930.00
1,845.00
1,895.00
1,881.84
1,534,913
Apr 17, 2026
1,875.00
1,930.00
1,840.00
1,870.00
1,857.01
1,609,329
Apr 16, 2026
1,860.00
1,960.00
1,845.00
1,900.00
1,886.81
2,627,654
Apr 15, 2026
1,760.00
1,850.00
1,750.00
1,825.00
1,812.33
2,061,509
Apr 14, 2026
1,785.00
1,795.00
1,725.00
1,730.00
1,717.99
2,115,377
Apr 13, 2026
1,855.00
1,855.00
1,685.00
1,765.00
1,752.74
3,075,223
Apr 10, 2026
1,870.00
1,890.00
1,800.00
1,865.00
1,852.05
1,619,609
Apr 9, 2026
1,930.00
1,945.00
1,830.00
1,840.00
1,827.22
1,799,758
Apr 8, 2026
1,900.00
1,970.00
1,870.00
1,890.00
1,876.88
2,693,761
Apr 7, 2026
1,935.00
1,945.00
1,835.00
1,850.00
1,837.15
1,050,433
Apr 2, 2026
1,940.00
2,005.00
1,880.00
1,885.00
1,871.91
1,659,528
Apr 1, 2026
1,855.00
1,925.00
1,855.00
1,925.00
1,911.63
951,877
Mar 31, 2026
1,780.00
1,820.00
1,735.00
1,750.00
1,737.85
1,204,454
Mar 30, 2026
1,850.00
1,855.00
1,785.00
1,830.00
1,817.29
1,030,728
Mar 27, 2026
1,865.00
1,930.00
1,850.00
1,905.00
1,891.77
950,287
Mar 26, 2026
1,930.00
2,045.00
1,905.00
1,905.00
1,891.77
1,822,331
Mar 25, 2026
1,900.00
1,945.00
1,840.00
1,905.00
1,891.77
2,230,633
Mar 24, 2026
1,920.00
1,920.00
1,795.00
1,835.00
1,822.26
869,488
Mar 23, 2026
1,930.00
1,965.00
1,855.00
1,865.00
1,852.05
1,139,724
Mar 20, 2026
1,980.00
2,015.00
1,920.00
2,000.00
1,986.11
1,469,459
Mar 19, 2026
1,865.00
2,020.00
1,865.00
1,975.00
1,961.28
2,772,402
Mar 18, 2026
1,780.00
1,905.00
1,770.00
1,840.00
1,827.22
2,210,227
Mar 17, 2026
1,800.00
1,840.00
1,740.00
1,745.00
1,732.88
2,301,576
Mar 16, 2026
1,780.00
1,815.00
1,745.00
1,750.00
1,737.85
1,492,450
Mar 13, 2026
1,795.00
1,815.00
1,755.00
1,755.00
1,742.81
1,705,145
Mar 12, 2026
1,865.00
1,920.00
1,815.00
1,840.00
1,827.22
2,077,250
Mar 11, 2026
1,800.00
1,910.00
1,790.00
1,865.00
1,852.05
2,112,013
Mar 10, 2026
1,735.00
1,820.00
1,705.00
1,750.00
1,737.85
2,448,598
Mar 9, 2026
1,665.00
1,730.00
1,665.00
1,665.00
1,653.44
1,241,594
Mar 6, 2026
1,710.00
1,885.00
1,705.00
1,845.00
1,832.19
3,883,941
Mar 5, 2026
1,730.00
1,750.00
1,670.00
1,715.00
1,703.09
1,298,479
Mar 4, 2026
1,700.00
1,735.00
1,610.00
1,645.00
1,633.58
1,982,351
Mar 3, 2026
1,755.00
1,860.00
1,740.00
1,760.00
1,747.78
2,972,525
Mar 2, 2026
1,715.00
1,840.00
1,685.00
1,745.00
1,732.88
4,158,368
Feb 26, 2026
1,570.00
1,710.00
1,540.00
1,710.00
1,698.13
3,549,707
Feb 25, 2026
1,495.00
1,585.00
1,480.00
1,555.00
1,544.20
2,090,540
Feb 24, 2026
1,485.00
1,515.00
1,460.00
1,480.00
1,469.72
1,692,733
Feb 23, 2026
1,555.00
1,565.00
1,475.00
1,480.00
1,469.72
1,592,873
Feb 11, 2026
1,585.00
1,585.00
1,530.00
1,545.00
1,534.27
1,062,623
Feb 10, 2026
1,575.00
1,590.00
1,540.00
1,580.00
1,569.03
1,324,341
Feb 9, 2026
1,600.00
1,620.00
1,520.00
1,550.00
1,539.24
2,112,210
Feb 6, 2026
1,530.00
1,575.00
1,480.00
1,545.00
1,534.27
1,842,248
Feb 5, 2026
1,510.00
1,590.00
1,505.00
1,550.00
1,539.24
2,447,787
Feb 4, 2026
1,540.00
1,555.00
1,500.00
1,525.00
1,514.41
1,996,962
Feb 3, 2026
1,450.00
1,540.00
1,450.00
1,535.00
1,524.34
3,596,759
Feb 2, 2026
1,410.00
1,460.00
1,370.00
1,405.00
1,395.24
1,649,346
Jan 30, 2026
1,480.00
1,480.00
1,400.00
1,425.00
1,415.10
1,659,267
Jan 29, 2026
1,495.00
1,505.00
1,445.00
1,485.00
1,474.69
2,089,778
Jan 28, 2026
1,440.00
1,505.00
1,420.00
1,490.00
1,479.65
2,747,121
Jan 27, 2026
1,410.00
1,470.00
1,400.00
1,420.00
1,410.14
2,171,423
Jan 26, 2026
1,400.00
1,435.00
1,375.00
1,410.00
1,400.21
1,743,387
Jan 23, 2026
1,420.00
1,445.00
1,355.00
1,380.00
1,370.42
2,850,883
Jan 22, 2026
1,315.00
1,410.00
1,270.00
1,410.00
1,400.21
3,926,873
Jan 21, 2026
1,275.00
1,345.00
1,250.00
1,285.00
1,276.08
2,427,560
Jan 20, 2026
1,280.00
1,320.00
1,275.00
1,285.00
1,276.08
1,130,450
Jan 19, 2026
1,320.00
1,370.00
1,280.00
1,280.00
1,271.11
2,095,150
Jan 16, 2026
1,300.00
1,340.00
1,265.00
1,320.00
1,310.83
2,387,441
Jan 15, 2026
1,320.00
1,320.00
1,265.00
1,280.00
1,271.11
1,724,916
Jan 14, 2026
1,305.00
1,350.00
1,285.00
1,300.00
1,290.97
3,871,873
Jan 13, 2026
1,345.00
1,365.00
1,295.00
1,295.00
1,286.01
2,486,391
Jan 12, 2026
1,390.00
1,400.00
1,320.00
1,330.00
1,320.76
2,226,602
Jan 9, 2026
1,370.00
1,420.00
1,360.00
1,365.00
1,355.52
2,028,454
Jan 8, 2026
1,365.00
1,420.00
1,355.00
1,365.00
1,355.52
2,603,391
Jan 7, 2026
1,470.00
1,485.00
1,400.00
1,405.00
1,395.24
2,039,877
Jan 6, 2026
1,515.00
1,520.00
1,465.00
1,470.00
1,459.79
1,370,400
Jan 5, 2026
1,530.00
1,535.00
1,465.00
1,490.00
1,479.65
1,895,238
Jan 2, 2026
1,635.00
1,635.00
1,520.00
1,535.00
1,524.34
2,205,375
Dec 31, 2025
1,635.00
1,690.00
1,605.00
1,625.00
1,613.72
1,925,368
Dec 30, 2025
1,600.00
1,640.00
1,590.00
1,625.00
1,613.72
1,074,026
Dec 29, 2025
1,620.00
1,635.00
1,580.00
1,615.00
1,603.78
1,281,379
Dec 26, 2025
1,585.00
1,640.00
1,580.00
1,605.00
1,593.85
1,299,451
Dec 24, 2025
1,600.00
1,600.00
1,555.00
1,585.00
1,573.99
1,727,327
Dec 23, 2025
1,555.00
1,610.00
1,545.00
1,600.00
1,588.89
1,281,016
Dec 22, 2025
1,580.00
1,590.00
1,535.00
1,545.00
1,534.27
1,193,168
Dec 19, 2025
1,485.00
1,545.00
1,485.00
1,545.00
1,534.27
1,906,199
Dec 18, 2025
1,430.00
1,475.00
1,425.00
1,450.00
1,439.93
1,088,059
Dec 17, 2025
1,475.00
1,500.00
1,450.00
1,450.00
1,439.93
1,163,076
Dec 16, 2025
1,525.00
1,575.00
1,455.00
1,480.00
1,469.72
1,751,374
Dec 15, 2025
1,570.00
1,570.00
1,530.00
1,550.00
1,539.24
1,645,224
Dec 12, 2025
1,605.00
1,615.00
1,560.00
1,605.00
1,593.85
2,115,336
Dec 11, 2025
1,540.00
1,610.00
1,525.00
1,590.00
1,578.96
3,306,954
Dec 10, 2025
1,520.00
1,555.00
1,500.00
1,535.00
1,524.34
1,483,295
Dec 9, 2025
1,585.00
1,585.00
1,500.00
1,505.00
1,494.55
2,996,241
Dec 8, 2025
1,545.00
1,585.00
1,525.00
1,570.00
1,559.10
2,080,271
Dec 5, 2025
1,560.00
1,610.00
1,535.00
1,550.00
1,539.24
2,899,290
Dec 4, 2025
1,610.00
1,680.00
1,500.00
1,535.00
1,524.34
4,930,219
Dec 3, 2025
1,590.00
1,635.00
1,545.00
1,595.00
1,583.92
2,016,676
Dec 2, 2025
1,610.00
1,640.00
1,545.00
1,550.00
1,539.24
2,004,541
Dec 1, 2025
1,570.00
1,595.00
1,490.00
1,585.00
1,573.99
2,118,955
Nov 28, 2025
1,570.00
1,615.00
1,560.00
1,570.00
1,559.10
1,920,985
Nov 27, 2025
1,470.00
1,580.00
1,440.00
1,560.00
1,549.17
3,138,109
Nov 26, 2025
1,395.00
1,445.00
1,385.00
1,445.00
1,434.97
1,806,317
Nov 25, 2025
1,370.00
1,390.00
1,315.00
1,370.00
1,360.49
2,206,821
Nov 24, 2025
1,375.00
1,375.00
1,310.00
1,340.00
1,330.69
1,520,081
Nov 21, 2025
1,395.00
1,420.00
1,305.00
1,345.00
1,335.66
2,651,844
Nov 20, 2025
1,555.00
1,570.00
1,450.00
1,450.00
1,439.93
2,479,645
Nov 19, 2025
1,420.00
1,520.00
1,415.00
1,480.00
1,469.72
2,430,441
Nov 18, 2025
1,470.00
1,495.00
1,435.00
1,435.00
1,425.03
1,861,883
Nov 17, 2025
1,495.00
1,530.00
1,465.00
1,495.00
1,484.62
1,749,240
Nov 14, 2025
1,450.00
1,490.00
1,415.00
1,465.00
1,454.83
1,331,669
Nov 13, 2025
1,560.00
1,575.00
1,480.00
1,495.00
1,484.62
2,228,327
Nov 12, 2025
1,575.00
1,705.00
1,500.00
1,530.00
1,519.38
7,146,918
Nov 11, 2025
1,450.00
1,575.00
1,405.00
1,560.00
1,549.17
4,979,189
Nov 10, 2025
1,420.00
1,460.00
1,340.00
1,435.00
1,425.03
3,252,633
Nov 7, 2025
1,430.00
1,445.00
1,385.00
1,400.00
1,390.28
1,917,912
Nov 6, 2025
1,430.00
1,465.00
1,395.00
1,460.00
1,449.86
1,949,346
Nov 5, 2025
1,385.00
1,440.00
1,380.00
1,405.00
1,395.24
2,573,416
Nov 4, 2025
1,505.00
1,520.00
1,435.00
1,435.00
1,425.03
1,879,408
Nov 3, 2025
1,465.00
1,500.00
1,450.00
1,465.00
1,454.83
2,004,645
Oct 31, 2025
1,430.00
1,465.00
1,415.00
1,455.00
1,444.90
1,214,695
Oct 30, 2025
1,430.00
1,450.00
1,400.00
1,425.00
1,415.10
2,045,222
