TPE:006207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.48	32.50	32.36	32.37	32.37	1.00%	117,222
Sep 21, 2026	32.28	32.28	32.05	32.05	32.05	-0.16%	142,728
Sep 18, 2026	31.88	32.10	31.88	32.10	32.10	1.01%	214,166
Sep 17, 2026	31.69	31.78	31.69	31.78	31.78	0.25%	171,853
Sep 16, 2026	31.66	31.76	31.50	31.70	31.70	-0.09%	111,764
Sep 15, 2026	31.82	31.82	31.73	31.73	31.73	0.03%	105,315
Sep 14, 2026	31.65	31.86	31.59	31.72	31.72	0.03%	118,834
Sep 11, 2026	31.92	31.92	31.58	31.71	31.71	-1.00%	303,125
Sep 10, 2026	31.86	32.10	31.86	32.03	32.03	0.41%	141,440
Sep 9, 2026	32.18	32.18	31.90	31.90	31.90	-0.34%	106,364
Sep 8, 2026	32.04	32.08	31.99	32.01	32.01	-0.19%	284,274
Sep 7, 2026	32.34	32.34	32.00	32.07	32.07	-0.83%	129,375
Sep 4, 2026	32.27	32.34	32.23	32.34	32.34	1.00%	117,730
Sep 3, 2026	32.10	32.26	32.02	32.02	32.02	-0.12%	122,228
Sep 2, 2026	31.97	32.06	31.94	32.06	32.06	-1.11%	171,202
Sep 1, 2026	32.26	32.42	32.26	32.42	32.42	0.50%	122,493
Aug 31, 2026	32.29	32.29	32.00	32.26	32.26	-0.28%	206,239
Aug 28, 2026	32.45	32.45	32.35	32.35	32.35	-0.31%	105,705
Aug 27, 2026	32.29	32.48	32.29	32.45	32.45	-0.12%	108,686
Aug 26, 2026	32.22	32.52	32.22	32.49	32.49	0.90%	140,871
Aug 25, 2026	32.00	32.20	31.98	32.20	32.20	0.44%	203,645
Aug 24, 2026	32.15	32.18	32.05	32.06	32.06	-1.66%	237,803
Aug 21, 2026	32.66	32.66	32.60	32.60	32.60	0.34%	214,334
Aug 20, 2026	32.54	32.54	32.39	32.49	32.49	0.65%	142,038
Aug 19, 2026	33.10	33.10	32.28	32.28	32.28	-2.12%	192,509
Aug 18, 2026	33.25	33.30	32.98	32.98	32.98	-0.81%	119,330
Aug 17, 2026	33.06	33.25	33.04	33.25	33.25	1.19%	106,977
Aug 14, 2026	33.18	33.18	32.85	32.86	32.86	-2.14%	145,999
Aug 13, 2026	33.50	33.59	33.50	33.58	33.58	0.75%	125,238
Aug 12, 2026	33.33	33.45	33.33	33.33	33.33	-0.42%	111,216
Aug 11, 2026	33.26	33.52	33.26	33.47	33.47	0.66%	182,028
Aug 10, 2026	33.57	33.60	33.25	33.25	33.25	-0.60%	149,616
Aug 7, 2026	33.11	33.48	33.11	33.45	33.45	1.52%	126,268
Aug 6, 2026	33.04	33.17	32.95	32.95	32.95	-0.96%	163,121
Aug 5, 2026	32.99	33.27	32.55	33.27	33.27	1.34%	135,591
Aug 4, 2026	32.53	32.83	32.53	32.83	32.83	0.92%	217,711
Aug 3, 2026	32.70	32.70	32.49	32.53	32.53	-1.33%	172,472
Jul 31, 2026	33.11	33.17	32.78	32.97	32.97	1.82%	281,049
Jul 30, 2026	32.75	32.75	32.00	32.38	32.38	-1.19%	615,774
Jul 29, 2026	32.62	32.77	32.36	32.77	32.77	0.49%	387,378
Jul 28, 2026	32.99	32.99	32.60	32.61	32.61	-1.54%	113,295
Jul 27, 2026	33.11	33.26	33.03	33.12	33.12	-0.27%	114,754
Jul 24, 2026	33.30	33.33	33.08	33.21	33.21	-0.78%	231,507
Jul 23, 2026	33.68	33.68	33.34	33.47	33.47	-0.33%	190,798
Jul 22, 2026	33.53	33.78	33.53	33.58	33.58	1.24%	114,299
Jul 21, 2026	32.53	33.20	32.53	33.17	33.17	1.97%	354,229
Jul 20, 2026	32.67	32.92	32.53	32.53	32.53	1.12%	594,372
Jul 17, 2026	32.62	32.64	32.17	32.17	32.17	-3.77%	949,989
Jul 16, 2026	33.40	33.61	33.33	33.43	33.43	-1.07%	298,764
Jul 15, 2026	33.37	33.92	33.37	33.79	33.79	1.90%	732,056