TPE:6152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.30	15.80	14.70	15.80	15.80	3.61%	2,128,780
Jun 4, 2026	15.80	15.80	14.95	15.25	15.25	-3.48%	1,973,147
Jun 3, 2026	15.75	16.25	15.30	15.80	15.80	3.27%	3,432,500
Jun 2, 2026	15.25	15.50	14.80	15.30	15.30	1.32%	1,878,035
Jun 1, 2026	15.10	15.30	14.85	15.10	15.10	-1.31%	1,804,527
May 29, 2026	15.30	15.45	15.00	15.30	15.30	2.00%	1,005,560
May 28, 2026	15.00	15.35	14.95	15.00	15.00	0.33%	1,609,371
May 27, 2026	15.30	15.30	14.90	14.95	14.95	-1.32%	1,501,058
May 26, 2026	16.15	16.15	15.10	15.15	15.15	-3.19%	2,058,332
May 25, 2026	16.50	16.50	15.40	15.65	15.65	-2.80%	2,837,801
May 22, 2026	15.60	16.20	15.45	16.10	16.10	4.55%	3,023,462
May 21, 2026	15.05	15.45	15.00	15.40	15.40	3.01%	1,208,896
May 20, 2026	14.90	15.40	14.90	14.95	14.95	-1.32%	634,219
May 19, 2026	15.50	15.75	14.90	15.15	15.15	-2.88%	1,256,395
May 18, 2026	14.30	15.70	14.25	15.60	15.60	5.41%	1,521,092
May 15, 2026	15.80	15.80	14.70	14.80	14.80	-6.33%	2,118,231
May 14, 2026	15.75	16.50	15.20	15.80	15.80	1.94%	2,591,392
May 13, 2026	15.70	16.10	15.20	15.50	15.50	-3.43%	2,051,071
May 12, 2026	16.20	16.30	15.70	16.05	16.05	8.08%	6,873,176
May 11, 2026	14.65	14.85	14.60	14.85	14.85	10.00%	1,249,634
May 8, 2026	13.80	14.30	13.45	13.50	13.50	-3.23%	1,795,466
May 7, 2026	13.70	14.10	13.70	13.95	13.95	1.82%	1,283,057
May 6, 2026	14.00	14.05	13.65	13.70	13.70	-2.14%	1,233,459
May 5, 2026	13.75	14.05	13.75	14.00	14.00	-0.36%	752,974
May 4, 2026	13.85	14.40	13.60	14.05	14.05	4.07%	1,071,016
Apr 30, 2026	13.90	13.90	13.40	13.50	13.50	-2.88%	1,035,855
Apr 29, 2026	14.00	14.25	13.80	13.90	13.90	-0.71%	872,993
Apr 28, 2026	13.60	14.25	13.45	14.00	14.00	2.94%	1,453,828
Apr 27, 2026	14.15	14.15	13.40	13.60	13.60	-3.89%	3,181,209
Apr 24, 2026	15.15	15.15	13.90	14.15	14.15	-4.71%	4,412,099
Apr 23, 2026	15.85	15.85	14.30	14.85	14.85	-5.71%	5,289,333
Apr 22, 2026	16.30	16.30	15.70	15.75	15.75	-2.78%	3,249,908
Apr 21, 2026	16.15	16.65	15.90	16.20	16.20	0.31%	4,732,061
Apr 20, 2026	17.35	17.35	16.05	16.15	16.15	-7.18%	4,741,121
Apr 17, 2026	17.80	18.20	17.20	17.40	17.40	-1.69%	5,319,565
Apr 16, 2026	17.80	18.20	17.60	17.70	17.70	0.57%	2,812,913
Apr 15, 2026	18.20	18.30	17.50	17.60	17.60	-1.95%	4,377,650
Apr 14, 2026	17.55	18.50	17.50	17.95	17.95	-0.28%	5,908,385
Apr 13, 2026	17.50	18.55	17.20	18.00	18.00	0.56%	7,047,767
Apr 10, 2026	18.50	18.70	17.60	17.90	17.90	-1.92%	8,070,894
Apr 9, 2026	16.65	18.25	16.15	18.25	18.25	9.94%	7,853,457
Apr 8, 2026	16.90	17.50	15.95	16.60	16.60	2.47%	3,666,738
Apr 7, 2026	16.80	16.90	15.65	16.20	16.20	-1.82%	3,548,375
Apr 2, 2026	16.05	17.00	15.55	16.50	16.50	2.80%	4,320,035
Apr 1, 2026	16.35	16.50	15.75	16.05	16.05	2.23%	3,965,579
Mar 31, 2026	16.20	16.65	15.50	15.70	15.70	-4.56%	4,095,255
Mar 30, 2026	17.50	17.50	16.20	16.45	16.45	-8.61%	4,703,472
Mar 27, 2026	18.50	18.90	17.40	18.00	18.00	-2.70%	5,674,040
Mar 26, 2026	19.10	19.40	18.50	18.50	18.50	-1.33%	5,500,097
Mar 25, 2026	18.50	19.50	18.05	18.75	18.75	3.02%	5,924,771