TPE:6152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.95	11.95	11.00	11.30	11.30	-4.24%	814,212
Jul 28, 2026	12.10	12.10	11.65	11.80	11.80	-2.48%	616,242
Jul 27, 2026	12.35	12.35	12.00	12.10	12.10	-0.82%	440,438
Jul 24, 2026	12.20	12.40	12.00	12.20	12.20	-	497,431
Jul 23, 2026	12.30	12.35	12.00	12.20	12.20	-0.41%	391,975
Jul 22, 2026	12.15	12.45	12.10	12.25	12.25	0.82%	383,788
Jul 21, 2026	12.05	12.20	12.00	12.15	12.15	1.25%	465,569
Jul 20, 2026	12.00	12.20	11.60	12.00	12.00	-	921,232
Jul 17, 2026	12.65	12.65	12.00	12.00	12.00	-5.14%	794,079
Jul 16, 2026	13.10	13.10	12.60	12.65	12.65	-4.17%	806,044
Jul 15, 2026	12.60	13.45	12.60	13.20	13.20	3.53%	682,646
Jul 14, 2026	13.30	13.30	12.30	12.75	12.75	-3.41%	1,336,992
Jul 13, 2026	13.65	13.65	13.05	13.20	13.20	-1.86%	642,533
Jul 9, 2026	13.50	13.75	13.40	13.45	13.45	0.75%	718,626
Jul 8, 2026	13.35	13.40	13.10	13.35	13.35	0.38%	505,239
Jul 7, 2026	13.70	13.70	13.10	13.30	13.30	-2.92%	715,533
Jul 6, 2026	14.00	14.00	13.45	13.70	13.70	1.11%	859,510
Jul 3, 2026	13.50	13.60	13.20	13.55	13.55	2.26%	736,953
Jul 2, 2026	13.20	13.40	13.05	13.25	13.25	0.38%	475,647
Jul 1, 2026	13.70	13.70	13.15	13.20	13.20	-3.30%	829,389
Jun 30, 2026	13.60	13.75	13.25	13.65	13.65	1.87%	630,832
Jun 29, 2026	13.40	13.95	13.25	13.40	13.40	2.68%	820,673
Jun 26, 2026	13.50	13.50	13.00	13.05	13.05	-4.04%	1,332,875
Jun 25, 2026	14.00	14.00	13.60	13.60	13.60	-2.86%	900,505
Jun 24, 2026	13.85	14.10	13.70	14.00	14.00	1.45%	913,710
Jun 23, 2026	14.20	14.20	13.70	13.80	13.80	-2.82%	1,866,238
Jun 22, 2026	14.60	14.60	14.10	14.20	14.20	-2.07%	1,798,299
Jun 18, 2026	14.80	14.80	14.35	14.50	14.50	-0.34%	1,128,409
Jun 17, 2026	14.50	14.65	14.30	14.55	14.55	0.34%	941,199
Jun 16, 2026	15.05	15.30	14.50	14.50	14.50	-3.65%	2,017,380
Jun 15, 2026	15.35	15.75	15.00	15.05	15.05	0.33%	1,635,740
Jun 12, 2026	15.05	15.40	15.00	15.00	15.00	2.04%	1,299,017
Jun 11, 2026	14.75	14.85	14.30	14.70	14.70	-	1,193,175
Jun 10, 2026	15.20	15.70	14.70	14.70	14.70	-3.29%	2,139,747
Jun 9, 2026	15.45	15.45	15.00	15.20	15.20	-	1,418,955
Jun 8, 2026	14.75	15.35	14.55	15.20	15.20	-3.80%	1,662,228
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%	1,611,471
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