TPE:6456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	41.80	43.00	41.55	42.45	42.45	2.54%	976,573
Jan 5, 2026	42.50	42.75	41.15	41.40	41.40	-2.59%	1,644,069
Jan 2, 2026	43.65	43.65	42.50	42.50	42.50	-0.58%	589,037
Dec 31, 2025	42.50	43.70	42.50	42.75	42.75	-0.23%	670,439
Dec 30, 2025	42.65	43.00	42.30	42.85	42.85	-	604,936
Dec 29, 2025	42.70	43.45	42.65	42.85	42.85	0.82%	481,921
Dec 26, 2025	43.50	43.50	42.40	42.50	42.50	-2.30%	959,557
Dec 24, 2025	44.20	44.25	43.40	43.50	43.50	-0.46%	392,201
Dec 23, 2025	45.15	45.15	43.55	43.70	43.70	-1.91%	787,435
Dec 22, 2025	43.80	44.60	43.70	44.55	44.55	1.71%	780,821
Dec 19, 2025	43.40	44.00	42.70	43.80	43.80	1.62%	1,293,342
Dec 18, 2025	43.10	44.30	42.80	43.10	43.10	-1.15%	876,909
Dec 17, 2025	43.80	44.35	43.60	43.60	43.60	1.04%	800,302
Dec 16, 2025	44.05	44.35	42.90	43.15	43.15	-2.82%	1,324,529
Dec 15, 2025	44.80	45.10	44.40	44.40	44.40	-2.63%	1,294,469
Dec 12, 2025	45.30	45.60	44.05	45.60	45.60	1.90%	1,928,842
Dec 11, 2025	48.50	48.50	44.65	44.75	44.75	-5.79%	5,687,866
Dec 10, 2025	43.50	47.50	43.50	47.50	47.50	9.95%	4,409,828
Dec 9, 2025	44.70	45.40	42.35	43.20	43.20	1.41%	1,912,893
Dec 8, 2025	42.20	43.00	42.20	42.60	42.60	0.95%	592,899
Dec 5, 2025	42.55	42.55	41.85	42.20	42.20	-0.24%	685,461
Dec 4, 2025	42.65	43.05	42.20	42.30	42.30	-0.82%	448,555
Dec 3, 2025	42.75	42.90	42.50	42.65	42.65	1.19%	383,006
Dec 2, 2025	42.50	42.75	42.05	42.15	42.15	-	711,773
Dec 1, 2025	42.70	42.95	41.90	42.15	42.15	-1.29%	700,637
Nov 28, 2025	42.45	42.90	42.25	42.70	42.70	-0.12%	542,781
Nov 27, 2025	42.70	43.00	42.35	42.75	42.75	0.94%	440,499
Nov 26, 2025	42.15	42.40	41.80	42.35	42.35	1.80%	707,101
Nov 25, 2025	41.65	42.00	41.30	41.60	41.60	1.59%	750,202
Nov 24, 2025	41.95	42.20	40.95	40.95	40.95	-1.80%	1,158,451
Nov 21, 2025	41.20	42.20	40.85	41.70	41.70	-1.18%	824,111
Nov 20, 2025	42.40	42.60	41.55	42.20	42.20	1.93%	893,312
Nov 19, 2025	43.00	43.00	41.10	41.40	41.40	-2.01%	2,264,963
Nov 18, 2025	43.40	43.65	42.15	42.25	42.25	-3.65%	1,126,868
Nov 17, 2025	44.75	44.80	43.70	43.85	43.85	-1.46%	503,061
Nov 14, 2025	45.10	45.35	44.50	44.50	44.50	-2.63%	683,804
Nov 13, 2025	46.20	46.70	45.65	45.70	45.70	-1.72%	774,708
Nov 12, 2025	45.65	47.00	45.50	46.50	46.50	3.22%	1,282,372
Nov 11, 2025	45.25	46.55	44.50	45.05	45.05	-3.64%	2,094,418
Nov 10, 2025	47.55	47.85	45.20	46.75	46.75	-1.58%	1,563,885
Nov 7, 2025	47.55	48.20	47.45	47.50	47.50	-1.86%	489,579
Nov 6, 2025	48.30	48.85	47.80	48.40	48.40	1.36%	587,212
Nov 5, 2025	47.75	47.75	46.60	47.75	47.75	-0.10%	714,581
Nov 4, 2025	48.80	49.20	47.80	47.80	47.80	-2.45%	722,225
Nov 3, 2025	49.50	49.90	49.00	49.00	49.00	-1.01%	505,608
Oct 31, 2025	51.30	51.30	49.50	49.50	49.50	-1.39%	954,181
Oct 30, 2025	51.20	51.40	50.20	50.20	50.20	-1.95%	723,050