TPE:00638R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.64	6.65	6.58	6.65	6.65	-0.75%	62,451
Sep 21, 2026	6.70	6.70	6.70	6.70	6.70	-0.45%	20,000
Sep 18, 2026	6.78	6.78	6.71	6.73	6.73	-1.03%	239,500
Sep 17, 2026	6.79	6.80	6.79	6.80	6.80	0.44%	16,008
Sep 16, 2026	6.81	6.86	6.77	6.77	6.77	-0.44%	120,484
Sep 15, 2026	6.77	6.80	6.77	6.80	6.80	0.89%	41,000
Sep 14, 2026	6.76	6.76	6.72	6.74	6.74	0.45%	259,000
Sep 11, 2026	6.70	6.75	6.70	6.71	6.71	0.90%	151,040
Sep 10, 2026	6.68	6.68	6.63	6.65	6.65	-	38,000
Sep 9, 2026	6.66	6.66	6.65	6.65	6.65	-	20,000
Sep 7, 2026	6.65	6.67	6.63	6.65	6.65	0.15%	39,150
Sep 4, 2026	6.70	6.70	6.60	6.64	6.64	-1.19%	45,699
Sep 3, 2026	6.67	6.72	6.67	6.72	6.72	0.30%	12,000
Sep 2, 2026	6.70	6.72	6.70	6.70	6.70	1.82%	84,000
Sep 1, 2026	6.62	6.63	6.58	6.58	6.58	-0.75%	42,510
Aug 31, 2026	6.66	6.71	6.63	6.63	6.63	0.61%	65,000
Aug 28, 2026	6.60	6.60	6.59	6.59	6.59	-0.60%	18,000
Aug 27, 2026	6.65	6.65	6.62	6.63	6.63	-0.45%	138,500
Aug 26, 2026	6.73	6.73	6.62	6.66	6.66	-1.04%	53,500
Aug 25, 2026	6.72	6.75	6.72	6.73	6.73	-0.15%	143,000
Aug 24, 2026	6.65	6.74	6.64	6.74	6.74	1.35%	133,005
Aug 21, 2026	6.70	6.70	6.64	6.65	6.65	-0.89%	44,009
Aug 20, 2026	6.65	6.71	6.64	6.71	6.71	0.30%	542,179
Aug 19, 2026	6.56	6.69	6.56	6.69	6.69	1.98%	666,389
Aug 18, 2026	6.60	6.60	6.49	6.56	6.56	0.77%	131,876
Aug 17, 2026	6.59	6.59	6.51	6.51	6.51	-1.51%	143,780
Aug 14, 2026	6.56	6.61	6.56	6.61	6.61	1.38%	227,901
Aug 13, 2026	6.56	6.56	6.52	6.52	6.52	-1.21%	145,260
Aug 12, 2026	6.63	6.63	6.58	6.60	6.60	0.46%	29,200
Aug 11, 2026	6.59	6.59	6.57	6.57	6.57	-0.45%	171,050
Aug 10, 2026	6.56	6.61	6.56	6.60	6.60	0.46%	90,000
Aug 7, 2026	6.63	6.63	6.56	6.57	6.57	-1.20%	118,000
Aug 6, 2026	6.69	6.71	6.62	6.65	6.65	0.61%	691,500
Aug 5, 2026	6.77	6.78	6.61	6.61	6.61	-1.78%	85,001
Aug 4, 2026	6.78	6.78	6.73	6.73	6.73	-0.74%	527,100
Aug 3, 2026	6.75	6.78	6.75	6.78	6.78	1.04%	21,100
Jul 31, 2026	6.70	6.71	6.59	6.71	6.71	-1.32%	417,000
Jul 30, 2026	6.75	6.86	6.73	6.80	6.80	1.04%	1,070,050
Jul 29, 2026	6.77	6.80	6.73	6.73	6.73	-0.15%	174,000
Jul 28, 2026	6.61	6.77	6.61	6.74	6.74	2.12%	370,000
Jul 27, 2026	6.59	6.65	6.59	6.60	6.60	0.15%	139,000
Jul 24, 2026	6.62	6.62	6.58	6.59	6.59	0.46%	349,000
Jul 23, 2026	6.56	6.56	6.54	6.56	6.56	-	48,100
Jul 22, 2026	6.60	6.61	6.52	6.56	6.56	-1.06%	141,000
Jul 21, 2026	6.70	6.70	6.62	6.63	6.63	-1.63%	245,000
Jul 20, 2026	6.86	6.89	6.73	6.74	6.74	-2.60%	376,168
Jul 17, 2026	6.70	6.92	6.70	6.92	6.92	4.53%	784,550
Jul 16, 2026	6.59	6.63	6.59	6.62	6.62	1.07%	128,040
Jul 15, 2026	6.63	6.63	6.54	6.55	6.55	-2.38%	537,650
Jul 14, 2026	6.79	6.82	6.68	6.71	6.71	-0.89%	484,300