TPE:006205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.60	40.67	40.45	40.49	40.49	0.47%	66,117
Sep 21, 2026	40.15	40.33	40.15	40.30	40.30	-66.42%	132,975
Sep 20, 2026	39.87	120.00	39.85	120.00	120.00	199.03%	6,827
Sep 18, 2026	39.87	40.20	39.85	40.13	40.13	0.75%	159,827
Sep 17, 2026	39.86	40.15	39.80	39.83	39.83	0.20%	208,345
Sep 16, 2026	39.91	40.01	39.61	39.75	39.75	-0.30%	167,089
Sep 15, 2026	39.90	40.01	39.80	39.87	39.87	0.13%	74,924
Sep 14, 2026	39.65	39.95	39.65	39.82	39.82	0.43%	171,176
Sep 11, 2026	40.00	40.00	39.42	39.65	39.65	-1.29%	180,577
Sep 10, 2026	40.17	40.31	40.05	40.17	40.17	-	467,475
Sep 9, 2026	40.17	40.34	40.09	40.17	40.17	-0.10%	112,919
Sep 8, 2026	40.16	40.24	40.11	40.21	40.21	0.07%	187,855
Sep 7, 2026	41.10	41.10	40.14	40.18	40.18	-1.47%	183,909
Sep 4, 2026	40.52	40.91	40.52	40.78	40.78	0.69%	371,144
Sep 3, 2026	40.52	40.76	40.50	40.50	40.50	-0.05%	237,496
Sep 2, 2026	40.51	40.60	40.26	40.52	40.52	-0.86%	137,685
Sep 1, 2026	40.70	40.87	40.63	40.87	40.87	0.74%	61,051
Aug 31, 2026	40.44	40.57	40.17	40.57	40.57	-0.12%	176,513
Aug 28, 2026	40.74	40.74	40.62	40.62	40.62	-0.29%	95,798
Aug 27, 2026	40.62	40.78	40.48	40.74	40.74	0.30%	101,276
Aug 26, 2026	40.38	40.84	40.14	40.62	40.62	0.82%	204,504
Aug 25, 2026	40.04	40.30	39.90	40.29	40.29	0.57%	183,621
Aug 24, 2026	40.50	40.50	40.05	40.06	40.06	-1.09%	295,654
Aug 21, 2026	40.50	40.76	40.46	40.50	40.50	-0.22%	427,520
Aug 20, 2026	40.50	40.81	40.50	40.59	40.59	0.22%	132,169
Aug 19, 2026	41.04	41.14	40.26	40.50	40.50	-1.24%	428,646
Aug 18, 2026	41.22	41.30	40.92	41.01	41.01	-0.51%	169,783
Aug 17, 2026	40.88	41.25	40.88	41.22	41.22	0.88%	99,477
Aug 14, 2026	41.70	41.70	40.81	40.86	40.86	-2.04%	267,668
Aug 13, 2026	41.58	41.84	41.58	41.71	41.71	0.31%	63,529
Aug 12, 2026	41.50	41.73	41.49	41.58	41.58	-0.62%	239,469
Aug 11, 2026	41.91	42.10	41.84	41.84	41.84	-0.14%	1,095,760
Aug 10, 2026	41.85	42.30	41.85	41.90	41.90	0.24%	509,360
Aug 7, 2026	41.26	41.84	41.26	41.80	41.80	1.33%	376,104
Aug 6, 2026	41.68	41.68	41.19	41.25	41.25	-0.41%	255,112
Aug 5, 2026	40.72	41.45	40.39	41.42	41.42	1.67%	694,119
Aug 4, 2026	40.79	40.93	40.61	40.74	40.74	0.22%	102,781
Aug 3, 2026	41.31	41.31	40.63	40.65	40.65	-1.65%	442,633
Jul 31, 2026	41.28	41.68	41.11	41.33	41.33	1.47%	178,297
Jul 30, 2026	40.59	40.97	40.38	40.73	40.73	-0.42%	737,475
Jul 29, 2026	40.51	40.92	40.50	40.90	40.90	0.62%	450,836
Jul 28, 2026	40.89	40.96	40.53	40.65	40.65	-0.76%	436,279
Jul 27, 2026	41.26	41.26	40.83	40.96	40.96	-0.73%	237,143
Jul 24, 2026	41.47	41.47	41.10	41.26	41.26	-0.82%	107,885
Jul 23, 2026	41.58	41.80	41.34	41.60	41.60	0.05%	228,282
Jul 22, 2026	41.02	41.88	41.00	41.58	41.58	1.84%	745,553
Jul 21, 2026	40.20	40.83	40.20	40.83	40.83	1.57%	423,084
Jul 20, 2026	39.82	40.60	39.82	40.20	40.20	1.21%	759,816
Jul 17, 2026	40.60	40.60	39.65	39.72	39.72	-3.12%	828,471
Jul 16, 2026	41.51	41.51	40.96	41.00	41.00	-1.23%	693,107