TPE:6456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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