TPE:6456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	66.70	67.70	65.30	67.20	67.20	0.75%	3,998,799
May 15, 2026	69.10	70.50	66.00	66.70	66.70	-2.63%	4,765,214
May 14, 2026	70.60	71.20	67.90	68.50	68.50	-1.58%	6,393,238
May 13, 2026	67.50	70.50	65.00	69.60	69.60	2.65%	7,553,570
May 12, 2026	69.00	71.40	67.00	67.80	67.80	1.80%	9,762,975
May 11, 2026	65.40	67.90	63.90	66.60	66.60	1.68%	6,519,578
May 8, 2026	70.50	70.60	65.30	65.50	65.50	-7.62%	11,819,550
May 7, 2026	73.00	73.40	70.50	70.90	70.90	-2.74%	11,438,950
May 6, 2026	78.00	79.00	72.70	72.90	72.90	-9.67%	18,343,670
May 5, 2026	78.20	81.50	77.70	80.70	80.70	3.59%	4,509,994
May 4, 2026	78.00	78.40	76.20	77.90	77.90	2.23%	1,962,065
Apr 30, 2026	79.90	79.90	76.20	76.20	76.20	-3.54%	3,496,425
Apr 29, 2026	76.60	79.60	76.60	79.00	79.00	0.51%	3,462,559
Apr 28, 2026	73.70	78.60	73.60	78.60	78.60	8.12%	3,423,593
Apr 27, 2026	73.80	73.80	69.30	72.70	72.70	-2.15%	3,936,902
Apr 24, 2026	77.40	78.30	68.90	74.30	74.30	-2.11%	6,834,759
Apr 23, 2026	83.10	83.10	74.00	75.90	75.90	-7.10%	7,575,247
Apr 22, 2026	81.50	83.90	81.40	81.70	81.70	2.25%	6,255,638
Apr 21, 2026	83.80	83.80	79.40	79.90	79.90	-4.65%	10,434,930
Apr 20, 2026	78.50	84.80	75.20	83.80	83.80	7.99%	49,721,020
Apr 17, 2026	75.00	82.80	74.40	77.60	77.60	1.04%	44,411,160
Apr 16, 2026	70.20	77.10	65.10	76.80	76.80	9.56%	50,429,590
Apr 15, 2026	66.20	70.10	62.10	70.10	70.10	9.87%	38,149,140
Apr 14, 2026	63.80	63.80	63.80	63.80	63.80	10.00%	4,584,759
Apr 13, 2026	53.30	58.00	52.70	58.00	58.00	9.85%	4,358,592
Apr 10, 2026	54.60	55.00	51.90	52.80	52.80	-2.40%	4,134,814
Apr 9, 2026	55.70	56.60	53.80	54.10	54.10	-2.70%	3,846,005
Apr 8, 2026	55.90	57.30	55.40	55.60	55.60	1.09%	3,495,542
Apr 7, 2026	56.40	56.90	54.60	55.00	55.00	-1.79%	3,509,758
Apr 2, 2026	55.40	57.90	55.20	56.00	56.00	2.94%	5,806,701
Apr 1, 2026	54.00	55.50	53.60	54.40	54.40	4.82%	5,033,722
Mar 31, 2026	56.10	56.20	51.00	51.90	51.90	-8.30%	9,327,239
Mar 30, 2026	57.80	57.80	56.50	56.60	56.60	-4.07%	2,738,363
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%	7,785,031
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%	17,058,570
Mar 19, 2026	63.20	69.30	62.10	64.70	64.70	2.37%	22,416,550
Mar 18, 2026	60.40	65.40	57.30	63.20	63.20	4.64%	20,580,500