TPE:00660 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	46.08	46.32	46.00	46.32	46.32	0.52%	7,912
Sep 22, 2026	46.08	46.11	46.08	46.08	46.08	0.81%	5,543
Sep 21, 2026	45.75	45.75	45.36	45.71	45.71	-0.13%	16,912
Sep 18, 2026	45.84	45.85	45.77	45.77	45.77	-0.13%	31,855
Sep 17, 2026	45.85	45.85	45.73	45.83	45.83	0.22%	5,154
Sep 16, 2026	45.88	45.88	45.71	45.73	45.73	-0.50%	4,628
Sep 15, 2026	46.00	46.00	45.83	45.96	45.96	-0.26%	6,402
Sep 14, 2026	45.91	46.14	45.91	46.08	46.08	0.50%	6,574
Sep 11, 2026	45.95	45.95	45.75	45.85	45.85	-0.39%	8,199
Sep 10, 2026	46.05	46.05	46.03	46.03	46.03	-1.05%	7,010
Sep 9, 2026	46.65	46.65	46.52	46.52	46.52	-0.49%	6,434
Sep 8, 2026	46.76	46.76	46.62	46.75	46.75	0.11%	15,603
Sep 7, 2026	46.71	46.72	46.51	46.70	46.70	0.06%	9,645
Sep 4, 2026	46.66	46.67	46.66	46.67	46.67	-	4,134
Sep 3, 2026	46.66	46.67	46.63	46.67	46.67	0.45%	4,183
Sep 2, 2026	46.02	46.46	46.02	46.46	46.46	-1.15%	129,851
Sep 1, 2026	46.40	47.00	46.40	47.00	47.00	0.66%	7,466
Aug 31, 2026	46.52	46.73	46.40	46.69	46.69	0.30%	5,103
Aug 28, 2026	46.61	46.64	46.55	46.55	46.55	-0.13%	8,015
Aug 27, 2026	46.61	46.61	46.59	46.61	46.61	0.02%	7,915
Aug 26, 2026	46.62	46.62	46.46	46.60	46.60	-0.02%	18,091
Aug 25, 2026	46.61	46.61	46.49	46.61	46.61	0.02%	24,062
Aug 24, 2026	46.61	46.61	46.42	46.60	46.60	-	9,142
Aug 21, 2026	46.57	46.61	46.57	46.60	46.60	-0.02%	4,425
Aug 20, 2026	46.62	46.66	46.61	46.61	46.61	-	184,944
Aug 19, 2026	46.77	46.87	46.60	46.61	46.61	-1.04%	60,759
Aug 18, 2026	47.65	47.65	47.09	47.10	47.10	-1.20%	22,855
Aug 17, 2026	47.68	47.76	47.43	47.67	47.67	0.13%	75,313
Aug 14, 2026	47.93	47.93	47.60	47.61	47.61	-0.65%	15,525
Aug 13, 2026	47.81	47.92	47.81	47.92	47.92	0.02%	3,771
Aug 12, 2026	47.75	47.91	47.74	47.91	47.91	0.17%	5,565
Aug 11, 2026	47.88	47.88	47.60	47.83	47.83	0.06%	13,857
Aug 10, 2026	47.49	47.90	47.49	47.80	47.80	0.70%	9,254
Aug 7, 2026	47.36	47.50	47.36	47.47	47.47	0.36%	67,896
Aug 6, 2026	47.24	47.30	47.24	47.30	47.30	-0.13%	4,033
Aug 5, 2026	47.44	47.45	47.21	47.36	47.36	0.53%	16,789
Aug 4, 2026	47.11	47.11	47.11	47.11	47.11	0.15%	5,143
Aug 3, 2026	46.17	47.04	46.17	47.04	47.04	0.47%	13,747
Jul 31, 2026	46.55	46.88	46.55	46.82	46.82	2.65%	17,383
Jul 30, 2026	45.88	45.88	45.61	45.61	45.61	-0.48%	3,556
Jul 29, 2026	46.00	46.00	45.83	45.83	45.83	-0.37%	5,346
Jul 28, 2026	45.90	46.00	45.50	46.00	46.00	0.02%	6,802
Jul 27, 2026	45.74	45.99	45.74	45.99	45.99	1.55%	11,149
Jul 24, 2026	45.23	45.29	45.23	45.29	45.29	-1.26%	6,741
Jul 23, 2026	46.14	46.14	45.78	45.87	45.87	0.31%	7,289
Jul 22, 2026	45.68	45.75	45.68	45.73	45.73	0.70%	18,301
Jul 21, 2026	45.37	45.58	45.31	45.41	45.41	-0.87%	10,834
Jul 20, 2026	45.12	45.81	45.12	45.81	45.81	0.88%	9,664
Jul 17, 2026	45.65	45.65	45.41	45.41	45.41	-1.50%	3,310
Jul 16, 2026	45.98	46.12	45.98	46.10	46.10	0.22%	4,020