Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan · Delayed Price · Currency is TWD 78.10
-0.20 (-0.26%)
Dec 3, 2025, 1:35 PM CST
Taiwan Optical Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 78.40 | 79.00 | 78.00 | 78.00 | 78.00 | -0.38% | 9,094 |
| Dec 2, 2025 | 79.10 | 79.10 | 78.20 | 78.30 | 78.30 | -0.38% | 8,252 |
| Dec 1, 2025 | 79.20 | 79.70 | 78.60 | 78.60 | 78.60 | 0.13% | 28,588 |
| Nov 28, 2025 | 77.90 | 78.90 | 77.90 | 78.50 | 78.50 | 0.13% | 10,231 |
| Nov 27, 2025 | 78.00 | 78.40 | 77.30 | 78.40 | 78.40 | - | 87,040 |
| Nov 26, 2025 | 77.60 | 78.40 | 77.60 | 78.40 | 78.40 | 0.13% | 5,015 |
| Nov 25, 2025 | 77.30 | 78.30 | 77.30 | 78.30 | 78.30 | - | 18,113 |
| Nov 24, 2025 | 77.30 | 78.30 | 77.30 | 78.30 | 78.30 | 1.42% | 40,142 |
| Nov 21, 2025 | 76.90 | 77.30 | 76.40 | 77.20 | 77.20 | -0.13% | 20,440 |
| Nov 20, 2025 | 77.00 | 77.30 | 76.90 | 77.30 | 77.30 | - | 17,580 |
| Nov 19, 2025 | 77.00 | 77.30 | 76.80 | 77.30 | 77.30 | - | 31,002 |
| Nov 18, 2025 | 77.00 | 77.30 | 75.40 | 77.30 | 77.30 | 0.39% | 29,441 |
| Nov 17, 2025 | 74.40 | 77.00 | 74.10 | 77.00 | 77.00 | 5.62% | 75,052 |
| Nov 14, 2025 | 75.43 | 75.43 | 72.90 | 72.90 | 72.90 | -2.97% | 64,458 |
| Nov 13, 2025 | 75.52 | 75.52 | 74.84 | 75.14 | 75.14 | 0.39% | 3,362 |
| Nov 12, 2025 | 74.46 | 75.14 | 74.46 | 74.84 | 74.84 | -0.52% | 5,515 |
| Nov 11, 2025 | 75.23 | 75.33 | 75.23 | 75.23 | 75.23 | 0.52% | 10,227 |
| Nov 10, 2025 | 74.55 | 74.84 | 74.55 | 74.84 | 74.84 | 0.39% | 2,156 |
| Nov 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.90% | 1,496 |
| Nov 6, 2025 | 75.04 | 75.72 | 75.04 | 75.23 | 75.23 | 0.91% | 14,567 |
| Nov 5, 2025 | 73.87 | 74.94 | 73.87 | 74.55 | 74.55 | -0.26% | 10,728 |
| Nov 4, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.13% | 5,234 |
| Nov 3, 2025 | 74.07 | 75.04 | 74.07 | 74.65 | 74.65 | -0.52% | 5,186 |
| Oct 31, 2025 | 75.43 | 75.43 | 75.04 | 75.04 | 75.04 | -0.51% | 6,305 |
| Oct 30, 2025 | 75.43 | 75.43 | 75.04 | 75.43 | 75.43 | - | 5,202 |
| Oct 29, 2025 | 75.04 | 75.62 | 74.94 | 75.43 | 75.43 | 0.39% | 20,962 |
| Oct 28, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.26% | 2,060 |
| Oct 27, 2025 | 75.91 | 75.91 | 75.33 | 75.33 | 75.33 | -0.26% | 5,485 |
| Oct 23, 2025 | 75.72 | 75.82 | 75.52 | 75.52 | 75.52 | -0.26% | 34,046 |
| Oct 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 64,007 |
| Oct 21, 2025 | 75.62 | 75.72 | 75.43 | 75.72 | 75.72 | - | 69,086 |
| Oct 20, 2025 | 75.52 | 76.01 | 75.04 | 75.72 | 75.72 | 0.26% | 198,910 |
| Oct 17, 2025 | 75.04 | 75.72 | 74.94 | 75.52 | 75.52 | -0.13% | 19,662 |
| Oct 16, 2025 | 75.04 | 75.62 | 75.04 | 75.62 | 75.62 | 0.91% | 9,834 |
| Oct 15, 2025 | 75.04 | 75.04 | 74.94 | 74.94 | 74.94 | -0.39% | 17,737 |
| Oct 14, 2025 | 74.84 | 75.52 | 74.84 | 75.23 | 75.23 | 0.13% | 23,708 |
| Oct 13, 2025 | 75.62 | 75.91 | 75.14 | 75.14 | 75.14 | -0.77% | 5,785 |
| Oct 9, 2025 | 75.72 | 75.72 | 75.23 | 75.72 | 75.72 | - | 19,632 |
| Oct 8, 2025 | 75.91 | 75.91 | 74.84 | 75.72 | 75.72 | -0.26% | 15,660 |
| Oct 7, 2025 | 76.01 | 76.01 | 75.23 | 75.91 | 75.91 | -0.13% | 8,295 |
| Oct 3, 2025 | 75.82 | 76.01 | 75.82 | 76.01 | 76.01 | 0.26% | 13,618 |
| Oct 2, 2025 | 74.65 | 75.82 | 74.65 | 75.82 | 75.81 | -0.13% | 19,772 |
| Oct 1, 2025 | 76.01 | 76.01 | 75.91 | 75.91 | 75.91 | 0.26% | 4,272 |
| Sep 30, 2025 | 75.14 | 75.72 | 75.14 | 75.72 | 75.72 | 0.65% | 19,622 |
| Sep 26, 2025 | 75.23 | 75.52 | 72.61 | 75.23 | 75.23 | 0.39% | 121,301 |
| Sep 25, 2025 | 75.33 | 75.33 | 74.94 | 74.94 | 74.94 | -0.64% | 19,774 |
| Sep 24, 2025 | 75.23 | 75.62 | 75.23 | 75.43 | 75.43 | 0.26% | 14,497 |
| Sep 23, 2025 | 75.33 | 75.33 | 75.23 | 75.23 | 75.23 | -0.13% | 8,241 |
| Sep 22, 2025 | 75.43 | 75.43 | 75.33 | 75.33 | 75.33 | -0.51% | 5,685 |
| Sep 19, 2025 | 75.43 | 75.91 | 75.43 | 75.72 | 75.72 | 0.39% | 14,144 |