TPE:6152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13.95	14.00	13.55	13.55	13.55	-2.87%	491,885
Sep 2, 2026	13.80	14.05	13.75	13.95	13.95	1.09%	301,703
Sep 1, 2026	14.15	14.15	13.80	13.80	13.80	-2.47%	665,493
Aug 31, 2026	14.10	14.50	14.00	14.15	14.15	0.71%	919,893
Aug 28, 2026	14.00	14.20	13.90	14.05	14.05	0.72%	684,650
Aug 27, 2026	14.10	14.20	13.90	13.95	13.95	-0.36%	465,948
Aug 26, 2026	13.70	14.10	13.70	14.00	14.00	1.82%	590,219
Aug 25, 2026	13.60	13.75	13.50	13.75	13.75	-	650,726
Aug 24, 2026	14.10	14.15	13.75	13.75	13.75	-2.48%	567,748
Aug 21, 2026	14.10	14.20	14.00	14.10	14.10	1.08%	640,473
Aug 20, 2026	14.00	14.15	13.75	13.95	13.95	0.36%	519,508
Aug 19, 2026	13.60	14.15	13.60	13.90	13.90	0.72%	734,139
Aug 18, 2026	14.15	14.35	13.80	13.80	13.80	-2.82%	742,966
Aug 17, 2026	13.90	14.40	13.90	14.20	14.20	0.71%	1,034,868
Aug 14, 2026	14.50	14.60	13.90	14.10	14.10	-8.14%	4,387,177
Aug 13, 2026	16.50	16.50	15.00	15.35	15.35	-4.66%	3,207,279
Aug 12, 2026	14.90	16.20	14.85	16.10	16.10	8.78%	5,533,782
Aug 11, 2026	15.75	15.75	14.65	14.80	14.80	3.14%	6,239,712
Aug 10, 2026	14.35	14.35	14.35	14.35	14.35	9.96%	924,519
Aug 7, 2026	13.05	13.05	13.05	13.05	13.05	9.66%	859,165
Aug 6, 2026	12.00	12.00	11.55	11.90	11.90	-	207,096
Aug 5, 2026	11.95	12.20	11.85	11.90	11.90	0.85%	326,048
Aug 4, 2026	11.90	12.10	11.70	11.80	11.80	-0.84%	301,665
Aug 3, 2026	11.60	11.90	11.40	11.90	11.90	3.48%	393,223
Jul 31, 2026	11.40	11.65	11.30	11.50	11.50	4.55%	424,491
Jul 30, 2026	11.30	11.55	11.00	11.00	11.00	-2.65%	491,931
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