TPE:6183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	92.00	92.50	90.60	91.00	91.00	-0.05%	58,652
Aug 27, 2026	94.10	95.00	94.10	94.60	91.04	0.53%	95,003
Aug 26, 2026	94.00	94.90	93.50	94.10	90.56	0.11%	36,448
Aug 25, 2026	93.50	94.00	93.50	94.00	90.47	0.53%	24,902
Aug 24, 2026	94.00	94.00	93.30	93.50	89.98	-0.11%	16,015
Aug 21, 2026	94.50	94.50	93.10	93.60	90.08	0.32%	24,409
Aug 20, 2026	92.70	93.30	92.50	93.30	89.79	-	23,133
Aug 19, 2026	92.80	94.00	92.40	93.30	89.79	0.54%	29,029
Aug 18, 2026	92.70	93.10	92.50	92.80	89.31	-1.07%	26,984
Aug 17, 2026	93.00	93.80	92.40	93.80	90.27	-	16,639
Aug 14, 2026	93.10	94.00	92.60	93.80	90.27	0.75%	34,286
Aug 13, 2026	94.70	94.70	93.10	93.10	89.60	-1.38%	30,041
Aug 12, 2026	94.10	94.50	93.60	94.40	90.85	0.96%	62,144
Aug 11, 2026	92.90	93.50	92.60	93.50	89.98	0.65%	34,559
Aug 10, 2026	92.70	93.00	92.20	92.90	89.41	1.20%	34,068
Aug 7, 2026	91.40	92.00	91.10	91.80	88.35	0.44%	33,274
Aug 6, 2026	91.40	91.40	91.20	91.40	87.96	-0.76%	20,750
Aug 5, 2026	92.50	93.50	91.80	92.10	88.64	0.44%	30,178
Aug 4, 2026	90.60	91.70	90.60	91.70	88.25	-0.22%	54,269
Aug 3, 2026	93.50	93.50	90.60	91.90	88.44	-1.82%	101,935
Jul 31, 2026	91.50	93.60	91.30	93.60	90.08	2.52%	16,600
Jul 30, 2026	93.50	93.50	91.30	91.30	87.87	-1.62%	25,657
Jul 29, 2026	91.80	92.80	90.70	92.80	89.31	0.98%	77,978
Jul 28, 2026	91.60	91.90	90.30	91.90	88.44	0.99%	37,356
Jul 27, 2026	91.80	92.30	90.10	91.00	87.58	-0.87%	31,087
Jul 24, 2026	89.80	91.80	89.80	91.80	88.35	1.44%	21,559
Jul 23, 2026	90.10	90.50	89.90	90.50	87.10	-0.66%	15,448
Jul 22, 2026	90.60	91.20	90.60	91.10	87.67	-0.11%	17,472
Jul 21, 2026	90.30	91.20	90.30	91.20	87.77	0.88%	17,508
Jul 20, 2026	91.90	91.90	90.40	90.40	87.00	-1.09%	36,518
Jul 17, 2026	91.00	91.40	89.70	91.40	87.96	0.33%	87,890
Jul 16, 2026	91.20	91.20	89.00	91.10	87.67	0.22%	20,387
Jul 15, 2026	90.80	90.90	90.00	90.90	87.48	0.66%	29,355
Jul 14, 2026	90.40	91.40	89.70	90.30	86.90	0.11%	102,525
Jul 13, 2026	90.10	90.20	88.60	90.20	86.81	-	51,871
Jul 9, 2026	90.00	90.50	89.80	90.20	86.81	0.22%	11,651
Jul 8, 2026	90.00	91.30	89.80	90.00	86.62	-0.11%	25,666
Jul 7, 2026	90.20	90.20	89.20	90.10	86.71	-0.11%	19,623
Jul 6, 2026	90.20	90.30	89.20	90.20	86.81	-	20,305
Jul 3, 2026	89.10	90.20	89.10	90.20	86.81	0.67%	24,729
Jul 2, 2026	90.80	90.80	89.20	89.60	86.23	-0.33%	20,994
Jul 1, 2026	90.40	90.40	89.30	89.90	86.52	0.67%	16,933
Jun 30, 2026	89.00	89.30	88.90	89.30	85.94	0.34%	16,514
Jun 29, 2026	90.20	90.20	89.00	89.00	85.65	-	16,531
Jun 26, 2026	88.90	90.00	88.90	89.00	85.65	-1.22%	40,486
Jun 25, 2026	90.00	90.50	90.00	90.10	86.71	-0.22%	33,537
Jun 24, 2026	90.30	90.30	89.90	90.30	86.90	-0.22%	17,345
Jun 23, 2026	90.00	90.50	89.70	90.50	87.10	0.56%	34,235
Jun 22, 2026	90.30	90.80	89.80	90.00	86.62	-0.44%	54,491
Jun 18, 2026	90.00	90.40	90.00	90.40	87.00	0.78%	23,298