TPE:6128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.35	20.35	20.10	20.30	20.30	0.25%	62,682
Aug 27, 2026	20.45	20.50	20.25	20.25	20.25	-0.98%	25,444
Aug 26, 2026	20.15	20.45	20.15	20.45	20.45	0.99%	42,703
Aug 25, 2026	20.35	20.35	20.15	20.25	20.25	-	33,120
Aug 24, 2026	20.50	20.50	20.20	20.25	20.25	-1.22%	26,080
Aug 21, 2026	20.25	20.50	20.20	20.50	20.50	1.23%	85,255
Aug 20, 2026	20.25	20.35	20.15	20.25	20.25	-0.25%	93,600
Aug 19, 2026	20.20	20.30	20.20	20.30	20.30	0.74%	29,275
Aug 18, 2026	20.25	20.30	20.15	20.15	20.15	-0.49%	37,993
Aug 17, 2026	20.30	20.45	20.20	20.25	20.25	-1.22%	48,110
Aug 14, 2026	20.40	20.60	20.25	20.50	20.50	-0.73%	38,540
Aug 13, 2026	20.50	20.80	20.30	20.65	20.65	0.98%	138,267
Aug 12, 2026	20.25	20.55	20.25	20.45	20.45	0.99%	120,975
Aug 11, 2026	20.20	20.25	20.10	20.25	20.25	-	258,116
Aug 10, 2026	20.20	20.35	20.00	20.25	20.25	1.25%	42,433
Aug 7, 2026	20.20	20.20	19.95	20.00	20.00	-0.74%	101,550
Aug 6, 2026	20.10	20.20	19.90	20.15	20.15	-0.25%	54,300
Aug 5, 2026	20.20	20.20	20.15	20.20	20.20	-	25,513
Aug 4, 2026	19.90	20.35	19.80	20.20	20.20	-0.25%	99,100
Aug 3, 2026	20.10	20.25	19.90	20.25	20.25	-	71,221
Jul 31, 2026	20.10	20.25	20.10	20.25	20.25	2.02%	35,797
Jul 30, 2026	19.90	20.05	19.65	19.85	19.85	-0.25%	39,796
Jul 29, 2026	20.45	20.45	19.60	19.90	19.90	-1.24%	109,740
Jul 28, 2026	20.30	20.30	19.80	20.15	20.15	-0.25%	103,239
Jul 27, 2026	20.30	20.30	20.15	20.20	20.20	-0.49%	32,961
Jul 24, 2026	20.40	20.40	20.20	20.30	20.30	-0.49%	51,321
Jul 23, 2026	20.70	20.70	20.30	20.40	20.40	-1.21%	47,270
Jul 22, 2026	20.70	20.70	20.50	20.65	20.65	0.24%	27,863
Jul 21, 2026	20.25	20.80	20.25	20.60	20.60	1.48%	74,785
Jul 20, 2026	21.40	21.40	20.15	20.30	20.30	1.50%	88,739
Jul 17, 2026	20.30	20.30	20.00	20.00	20.00	-2.91%	118,574
Jul 16, 2026	20.45	20.75	20.30	20.60	20.60	0.73%	57,878
Jul 15, 2026	20.20	20.45	20.10	20.45	20.45	1.74%	45,394
Jul 14, 2026	20.40	20.40	19.75	20.10	20.10	-0.25%	116,261
Jul 13, 2026	20.30	20.45	20.05	20.15	20.15	-0.98%	93,276
Jul 9, 2026	20.30	20.45	20.25	20.35	20.35	0.49%	35,670
Jul 8, 2026	20.50	20.60	20.15	20.25	20.25	0.25%	73,341
Jul 7, 2026	20.60	20.60	20.20	20.20	20.20	-2.18%	79,584
Jul 6, 2026	20.80	21.00	20.65	20.65	20.65	-0.72%	82,118
Jul 3, 2026	20.30	20.95	20.30	20.80	20.80	2.72%	61,956
Jul 2, 2026	20.15	20.50	20.15	20.25	20.25	0.75%	75,651
Jul 1, 2026	20.80	21.00	20.10	20.10	20.10	-3.37%	289,714
Jun 30, 2026	20.60	20.80	20.40	20.80	20.80	1.96%	55,318
Jun 29, 2026	20.20	20.50	20.20	20.40	20.40	2.00%	34,852
Jun 26, 2026	20.60	20.60	20.00	20.00	20.00	-2.68%	129,900
Jun 25, 2026	20.35	20.55	20.30	20.55	20.55	-	158,083
Jun 24, 2026	20.40	20.65	20.20	20.55	20.55	0.74%	155,704
Jun 23, 2026	20.60	20.60	20.35	20.40	20.40	-0.97%	117,533
Jun 22, 2026	21.10	21.10	20.60	20.60	20.60	-1.90%	193,484
Jun 18, 2026	21.20	21.20	20.70	21.00	21.00	-0.94%	166,940