TPE:5706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.70	53.80	53.00	53.20	53.20	-0.56%	342,775
Jun 4, 2026	52.90	54.30	52.50	53.50	53.50	1.13%	608,111
Jun 3, 2026	52.80	53.10	52.20	52.90	52.90	0.76%	417,919
Jun 2, 2026	52.30	52.80	52.00	52.50	52.50	1.74%	681,202
Jun 1, 2026	50.70	51.90	50.50	51.60	51.60	1.78%	529,875
May 29, 2026	50.10	51.00	50.00	50.70	50.70	1.20%	245,727
May 28, 2026	49.90	50.50	49.75	50.10	50.10	0.40%	241,579
May 27, 2026	50.80	50.80	49.85	49.90	49.90	-0.99%	294,153
May 26, 2026	49.65	50.40	49.65	50.40	50.40	1.51%	395,274
May 25, 2026	49.95	49.95	49.55	49.65	49.65	-0.60%	371,177
May 22, 2026	50.40	50.40	49.75	49.95	49.95	-0.30%	293,307
May 21, 2026	49.85	50.10	49.65	50.10	50.10	0.91%	117,428
May 20, 2026	50.00	50.00	49.55	49.65	49.65	0.10%	166,076
May 19, 2026	50.30	50.30	49.55	49.60	49.60	-0.50%	343,541
May 18, 2026	50.30	50.30	49.85	49.85	49.85	-0.50%	237,458
May 15, 2026	50.70	50.90	50.10	50.10	50.10	-0.40%	221,741
May 14, 2026	50.30	50.60	50.30	50.30	50.30	-0.40%	117,613
May 13, 2026	50.60	50.60	50.20	50.50	50.50	-	148,500
May 12, 2026	51.50	51.50	50.40	50.50	50.50	-1.94%	376,308
May 11, 2026	51.70	51.70	51.30	51.50	51.50	0.19%	199,350
May 8, 2026	51.80	51.80	51.10	51.40	51.40	-0.96%	200,992
May 7, 2026	51.50	52.00	51.40	51.90	51.90	0.97%	205,397
May 6, 2026	51.50	51.80	51.20	51.40	51.40	0.39%	348,573
May 5, 2026	51.10	51.40	50.80	51.20	51.20	0.20%	259,656
May 4, 2026	51.10	51.50	51.00	51.10	51.10	0.39%	457,329
Apr 30, 2026	50.90	51.10	50.80	50.90	50.90	-	154,304
Apr 29, 2026	51.20	51.20	50.80	50.90	50.90	-	209,683
Apr 28, 2026	50.80	51.20	50.80	50.90	50.90	-0.39%	216,191
Apr 27, 2026	50.80	51.30	50.30	51.10	51.10	0.59%	398,550
Apr 24, 2026	51.30	51.50	50.60	50.80	50.80	-0.20%	172,530
Apr 23, 2026	52.10	52.10	50.50	50.90	50.90	-1.55%	336,359
Apr 22, 2026	52.00	52.00	51.50	51.70	51.70	-0.39%	174,150
Apr 21, 2026	51.50	52.10	51.50	51.90	51.90	0.39%	188,201
Apr 20, 2026	52.90	52.90	51.60	51.70	51.70	-1.90%	547,997
Apr 17, 2026	53.30	53.50	52.50	52.70	52.70	-0.75%	297,661
Apr 16, 2026	53.00	53.40	52.40	53.10	53.10	1.53%	391,195
Apr 15, 2026	52.40	53.10	52.20	52.30	52.30	-0.38%	504,114
Apr 14, 2026	54.50	54.50	52.00	52.50	52.50	-8.22%	2,886,523
Apr 13, 2026	57.20	57.20	57.20	57.20	57.20	10.00%	1,810,312
Apr 10, 2026	51.70	52.20	51.60	52.00	52.00	0.97%	205,135
Apr 9, 2026	52.10	52.20	51.30	51.50	51.50	-1.15%	168,015
Apr 8, 2026	52.10	52.60	52.10	52.10	52.10	0.77%	286,420
Apr 7, 2026	51.80	52.20	51.40	51.70	51.70	0.39%	120,665
Apr 2, 2026	52.70	52.80	51.30	51.50	51.50	-2.28%	140,040
Apr 1, 2026	51.80	53.00	51.70	52.70	52.70	3.33%	395,699
Mar 31, 2026	51.40	51.80	50.90	51.00	51.00	-0.58%	162,058
Mar 30, 2026	51.10	52.90	51.00	51.30	51.30	-0.77%	208,838
Mar 27, 2026	51.70	51.80	51.10	51.70	51.70	-0.39%	104,248
Mar 26, 2026	52.20	52.50	51.90	51.90	51.90	-	225,360
Mar 25, 2026	51.90	51.90	51.40	51.90	51.90	0.97%	113,365