TPE:6456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	58.40	58.40	51.70	53.30	53.30	-7.14%	5,313,261
Jul 28, 2026	60.10	60.50	57.40	57.40	57.40	-9.03%	3,608,362
Jul 27, 2026	64.10	64.40	61.30	63.10	63.10	-1.41%	1,855,432
Jul 24, 2026	66.40	66.80	63.80	64.00	64.00	-5.04%	2,892,253
Jul 23, 2026	69.50	72.90	66.80	67.40	67.40	-1.89%	7,789,115
Jul 22, 2026	64.00	68.70	63.60	68.70	68.70	9.92%	4,251,113
Jul 21, 2026	63.20	63.80	62.10	62.50	62.50	1.46%	2,143,263
Jul 20, 2026	64.80	65.20	60.40	61.60	61.60	-4.94%	3,057,359
Jul 17, 2026	67.50	68.30	64.80	64.80	64.80	-7.03%	2,981,499
Jul 16, 2026	70.20	72.10	69.30	69.70	69.70	-1.69%	2,980,056
Jul 15, 2026	69.60	71.50	68.00	70.90	70.90	2.01%	3,293,910
Jul 14, 2026	70.80	71.40	64.70	69.50	69.50	-1.56%	4,466,522
Jul 13, 2026	72.30	75.40	70.50	70.60	70.60	-0.14%	5,154,934
Jul 9, 2026	72.00	72.40	70.10	70.70	70.70	-1.26%	3,866,433
Jul 8, 2026	67.50	72.40	65.70	71.60	71.60	7.51%	4,860,670
Jul 7, 2026	71.20	71.30	66.50	66.60	66.60	-6.46%	4,726,433
Jul 6, 2026	69.10	71.80	68.00	71.20	71.20	6.11%	7,513,128
Jul 3, 2026	65.00	68.60	65.00	67.10	67.10	2.29%	5,734,284
Jul 2, 2026	64.80	68.00	63.00	65.60	65.60	2.82%	7,024,365
Jul 1, 2026	70.00	70.80	63.70	63.80	63.80	-8.20%	8,536,571
Jun 30, 2026	69.10	70.50	69.00	69.50	69.50	-1.97%	4,549,200
Jun 29, 2026	68.70	71.50	67.30	70.90	70.90	4.26%	4,398,134
Jun 26, 2026	71.20	72.20	67.90	68.00	68.00	-4.90%	5,913,891
Jun 25, 2026	74.50	75.90	71.50	71.50	71.50	-2.99%	4,304,322
Jun 24, 2026	70.60	75.20	70.30	73.70	73.70	2.79%	6,096,264
Jun 23, 2026	77.00	77.00	71.40	71.70	71.70	-5.78%	5,973,399
Jun 22, 2026	77.40	77.60	75.00	76.10	76.10	-0.39%	6,252,638
Jun 18, 2026	78.10	78.30	76.00	76.40	76.40	-1.16%	6,567,679
Jun 17, 2026	70.80	77.40	69.70	77.30	77.30	8.72%	9,041,894
Jun 16, 2026	74.50	75.10	71.00	71.10	71.10	-3.27%	3,510,143
Jun 15, 2026	73.80	75.10	72.70	73.50	73.50	3.38%	4,174,785
Jun 12, 2026	72.00	72.90	70.30	71.10	71.10	2.75%	4,080,767
Jun 11, 2026	70.90	71.90	67.10	69.20	69.20	-2.95%	6,937,390
Jun 10, 2026	74.10	76.50	71.20	71.30	71.30	-5.94%	10,103,570
Jun 9, 2026	79.30	79.50	74.40	75.80	75.80	-3.93%	13,496,449
Jun 8, 2026	74.30	79.60	74.30	78.90	78.90	-4.36%	10,886,249
Jun 5, 2026	84.20	86.30	79.30	82.50	82.50	-4.07%	16,185,590
Jun 4, 2026	91.50	95.10	85.10	86.00	86.00	-5.60%	40,084,280
Jun 3, 2026	88.90	91.10	88.90	91.10	91.10	9.89%	7,647,761
Jun 2, 2026	84.00	86.40	79.90	82.90	82.90	-1.19%	25,230,090
Jun 1, 2026	78.40	84.10	78.00	83.90	83.90	9.67%	36,072,450
May 29, 2026	72.00	77.40	72.00	76.50	76.50	6.84%	18,360,080
May 28, 2026	84.00	84.00	71.20	71.60	71.60	-9.37%	36,751,060
May 27, 2026	80.70	85.90	77.40	79.00	79.00	-3.66%	32,121,753
May 26, 2026	76.00	82.00	73.20	82.00	82.00	9.92%	23,937,751
May 25, 2026	78.00	78.50	74.50	74.60	74.60	-1.97%	17,653,300
May 22, 2026	70.80	76.80	70.40	76.10	76.10	8.87%	22,341,219
May 21, 2026	65.00	69.90	64.70	69.90	69.90	9.91%	10,396,943
May 20, 2026	68.10	68.60	62.90	63.60	63.60	-6.61%	9,669,415
May 19, 2026	67.20	70.90	66.80	68.10	68.10	1.34%	9,334,287