TPE:6152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,809,133
Apr 15, 2026	18.20	18.30	17.50	17.60	17.60	-1.95%	4,369,150
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%	4,030,509
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%	5,911,485
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