TPE:6456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.10	60.20	57.40	59.00	59.00	-2.48%	4,392,198
Mar 26, 2026	61.40	63.60	60.50	60.50	60.50	0.17%	6,714,175
Mar 25, 2026	60.50	62.50	60.10	60.40	60.40	2.90%	5,864,313
Mar 24, 2026	61.60	64.00	58.70	58.70	58.70	-1.84%	7,767,472
Mar 23, 2026	61.00	61.70	58.80	59.80	59.80	-5.97%	8,281,549
Mar 20, 2026	66.00	67.20	62.40	63.60	63.60	-1.70%	17,058,578
Mar 19, 2026	63.20	69.30	62.10	64.70	64.70	2.37%	22,416,556
Mar 18, 2026	60.40	65.40	57.30	63.20	63.20	4.64%	20,580,500
Mar 17, 2026	62.50	65.00	59.50	60.40	60.40	1.00%	13,435,150
Mar 16, 2026	63.40	65.80	58.80	59.80	59.80	-5.08%	12,068,950
Mar 13, 2026	62.10	63.30	58.60	63.00	63.00	-2.02%	12,993,764
Mar 12, 2026	63.00	66.60	62.00	64.30	64.30	1.74%	21,497,441
Mar 11, 2026	58.60	63.20	58.10	63.20	63.20	9.91%	8,743,323
Mar 10, 2026	57.80	60.50	55.80	57.50	57.50	1.77%	15,777,229
Mar 9, 2026	56.50	58.20	56.50	56.50	56.50	-9.89%	4,923,031
Mar 6, 2026	55.90	62.70	55.00	62.70	62.70	10.00%	20,089,260
Mar 5, 2026	54.50	57.20	52.00	57.00	57.00	9.62%	16,877,828
Mar 4, 2026	56.40	57.90	52.00	52.00	52.00	-9.88%	13,189,673
Mar 3, 2026	56.50	57.70	55.30	57.70	57.70	9.90%	15,799,971
Mar 2, 2026	46.10	52.50	46.00	52.50	52.50	9.95%	8,997,269
Feb 26, 2026	43.65	47.75	43.60	47.75	47.75	9.90%	15,634,170
Feb 25, 2026	44.25	44.25	43.00	43.45	43.45	-1.92%	2,785,220
Feb 24, 2026	43.40	44.50	43.35	44.30	44.30	2.67%	2,278,374
Feb 23, 2026	42.80	43.70	42.35	43.15	43.15	0.35%	2,219,743
Feb 11, 2026	43.65	43.65	42.20	43.00	43.00	-1.60%	1,724,368
Feb 10, 2026	42.75	44.30	42.35	43.70	43.70	3.68%	3,064,981
Feb 9, 2026	41.85	43.50	41.35	42.15	42.15	0.60%	2,567,492
Feb 6, 2026	40.95	42.70	39.45	41.90	41.90	2.32%	2,180,130
Feb 5, 2026	41.85	42.45	40.70	40.95	40.95	-3.19%	1,430,248
Feb 4, 2026	40.20	43.70	39.65	42.30	42.30	5.35%	4,024,791
Feb 3, 2026	39.45	40.45	39.15	40.15	40.15	4.02%	1,277,712
Feb 2, 2026	38.85	39.15	38.45	38.60	38.60	-1.53%	864,392
Jan 30, 2026	39.60	39.90	38.75	39.20	39.20	-2.00%	1,864,938
Jan 29, 2026	41.20	41.20	40.00	40.00	40.00	-2.91%	2,445,295
Jan 28, 2026	41.70	42.20	41.10	41.20	41.20	-1.20%	1,159,902
Jan 27, 2026	42.85	42.95	41.45	41.70	41.70	-2.00%	1,886,124
Jan 26, 2026	42.65	42.70	42.20	42.55	42.55	0.59%	1,003,098
Jan 23, 2026	42.90	43.15	42.00	42.30	42.30	-0.82%	922,383
Jan 22, 2026	42.90	43.40	42.50	42.65	42.65	1.19%	899,869
Jan 21, 2026	43.40	43.40	42.15	42.15	42.15	-2.88%	1,164,715
Jan 20, 2026	43.65	44.05	43.30	43.40	43.40	-1.14%	1,012,168
Jan 19, 2026	43.25	44.80	43.15	43.90	43.90	1.50%	1,376,818
Jan 16, 2026	43.75	44.00	43.05	43.25	43.25	-0.46%	876,308
Jan 15, 2026	43.35	43.50	42.60	43.45	43.45	0.81%	636,295
Jan 14, 2026	42.75	43.35	42.75	43.10	43.10	1.53%	833,920
Jan 13, 2026	42.35	42.80	41.95	42.45	42.45	-1.05%	763,209
Jan 12, 2026	42.35	42.95	41.90	42.90	42.90	2.51%	788,170
Jan 9, 2026	42.15	42.20	40.90	41.85	41.85	-	936,238
Jan 8, 2026	43.10	43.45	41.85	41.85	41.85	-2.67%	1,132,099
Jan 7, 2026	42.45	43.65	42.45	43.00	43.00	1.30%	1,067,535