TPE:6152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.50	19.50	18.05	18.75	18.75	3.02%	5,911,485
Mar 24, 2026	18.90	19.40	17.50	18.20	18.20	-2.41%	5,870,889
Mar 23, 2026	18.20	19.95	17.90	18.65	18.65	-2.10%	5,279,652
Mar 20, 2026	21.45	21.45	19.00	19.05	19.05	-6.39%	8,725,008
Mar 19, 2026	18.50	20.90	18.30	20.35	20.35	7.11%	9,840,483
Mar 18, 2026	19.80	19.80	18.60	19.00	19.00	-1.30%	5,689,269
Mar 17, 2026	18.90	20.00	18.70	19.25	19.25	2.39%	6,416,343
Mar 16, 2026	18.90	19.30	18.30	18.80	18.80	-1.57%	4,921,082
Mar 13, 2026	18.80	19.50	18.50	19.10	19.10	-3.29%	5,116,273
Mar 12, 2026	18.70	20.65	18.55	19.75	19.75	3.40%	7,716,857
Mar 11, 2026	18.00	19.40	17.95	19.10	19.10	5.82%	5,803,523
Mar 10, 2026	20.00	20.00	17.40	18.05	18.05	-1.10%	6,447,910
Mar 9, 2026	18.25	18.70	18.25	18.25	18.25	-9.88%	5,667,183
Mar 6, 2026	18.95	20.95	18.15	20.25	20.25	6.30%	10,884,370
Mar 5, 2026	20.60	21.45	18.45	19.05	19.05	-4.03%	15,349,070
Mar 4, 2026	22.10	22.20	19.85	19.85	19.85	-9.98%	9,057,582
Mar 3, 2026	21.55	22.05	21.25	22.05	22.05	9.98%	9,132,503
Mar 2, 2026	17.10	20.05	17.00	20.05	20.05	9.86%	14,820,520
Feb 26, 2026	18.30	18.30	17.30	18.25	18.25	9.61%	14,249,279
Feb 25, 2026	15.30	16.65	15.30	16.65	16.65	9.90%	4,090,584
Feb 24, 2026	15.35	15.60	15.05	15.15	15.15	-1.30%	2,906,850
Feb 23, 2026	15.20	15.50	14.55	15.35	15.35	0.99%	2,909,457
Feb 11, 2026	14.80	15.45	14.70	15.20	15.20	2.36%	3,915,724
Feb 10, 2026	15.55	15.55	14.60	14.85	14.85	-4.19%	4,922,454
Feb 9, 2026	17.00	17.00	15.45	15.50	15.50	-9.62%	10,045,730
Feb 6, 2026	17.25	17.45	16.30	17.15	17.15	7.52%	26,853,598
Feb 5, 2026	15.95	15.95	15.95	15.95	15.95	10.00%	6,983,427
Feb 4, 2026	13.15	14.50	12.80	14.50	14.50	9.85%	7,064,699
Feb 3, 2026	12.70	13.50	12.70	13.20	13.20	5.18%	2,012,479
Feb 2, 2026	12.90	13.50	12.50	12.55	12.55	-2.33%	1,456,305
Jan 30, 2026	12.95	13.00	12.60	12.85	12.85	-1.53%	1,779,487
Jan 29, 2026	13.75	13.75	13.05	13.05	13.05	-5.09%	2,042,305
Jan 28, 2026	13.60	14.15	13.20	13.75	13.75	1.48%	1,714,270
Jan 27, 2026	13.90	14.00	13.50	13.55	13.55	-4.58%	2,075,990
Jan 26, 2026	14.70	14.70	13.80	14.20	14.20	-4.05%	5,869,254
Jan 23, 2026	13.60	14.95	12.90	14.80	14.80	8.82%	7,677,766
Jan 22, 2026	14.80	14.80	13.55	13.60	13.60	-5.23%	4,042,160
Jan 21, 2026	13.80	15.20	13.70	14.35	14.35	0.70%	5,083,550
Jan 20, 2026	14.50	14.80	13.80	14.25	14.25	-3.72%	4,796,206
Jan 19, 2026	14.80	15.10	13.50	14.80	14.80	4.96%	13,298,930
Jan 16, 2026	14.10	14.10	14.10	14.10	14.10	9.73%	3,508,957
Jan 15, 2026	12.85	12.85	12.85	12.85	12.85	9.83%	3,998,885
Jan 14, 2026	11.25	11.75	11.25	11.70	11.70	4.46%	2,543,212
Jan 13, 2026	11.05	11.40	10.60	11.20	11.20	1.36%	1,940,143
Jan 12, 2026	10.40	11.15	10.25	11.05	11.05	7.80%	1,600,715
Jan 9, 2026	10.35	10.50	10.15	10.25	10.25	-3.30%	1,052,948
Jan 8, 2026	11.40	11.40	10.55	10.60	10.60	-7.02%	1,801,538
Jan 7, 2026	10.50	11.40	10.45	11.40	11.40	9.09%	2,552,889
Jan 6, 2026	10.55	10.55	10.15	10.45	10.45	0.97%	1,109,694
Jan 5, 2026	10.70	10.85	10.10	10.35	10.35	-1.43%	1,330,778