Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan · Delayed Price · Currency is TWD 78.70
-0.80 (-1.01%)
Jul 30, 2026, 12:21 PM CST
Taiwan Optical Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 79.20 | 79.50 | 79.00 | 79.50 | 79.50 | 0.25% | 59,615 |
| Jul 28, 2026 | 79.30 | 79.30 | 78.30 | 79.30 | 79.30 | -0.38% | 17,395 |
| Jul 27, 2026 | 79.70 | 79.70 | 78.90 | 79.60 | 79.60 | 0.38% | 16,010 |
| Jul 24, 2026 | 77.70 | 79.40 | 77.70 | 79.30 | 79.30 | -0.13% | 25,040 |
| Jul 23, 2026 | 78.40 | 79.40 | 78.40 | 79.40 | 79.40 | 0.13% | 21,098 |
| Jul 22, 2026 | 79.70 | 79.70 | 79.00 | 79.30 | 79.30 | 0.13% | 51,542 |
| Jul 21, 2026 | 78.70 | 79.20 | 78.40 | 79.20 | 79.20 | 0.25% | 30,396 |
| Jul 20, 2026 | 80.60 | 80.60 | 78.20 | 79.00 | 79.00 | 2.46% | 103,630 |
| Jul 17, 2026 | 74.60 | 78.00 | 74.60 | 77.10 | 77.10 | 4.02% | 130,629 |
| Jul 16, 2026 | 76.64 | 76.64 | 74.81 | 75.39 | 74.12 | -0.38% | 59,516 |
| Jul 15, 2026 | 75.00 | 76.54 | 75.00 | 75.67 | 74.41 | 0.90% | 473,328 |
| Jul 14, 2026 | 74.90 | 75.00 | 74.81 | 75.00 | 73.74 | - | 209,473 |
| Jul 13, 2026 | 74.90 | 75.00 | 74.62 | 75.00 | 73.74 | 0.52% | 173,060 |
| Jul 9, 2026 | 75.00 | 75.00 | 74.52 | 74.62 | 73.37 | -0.51% | 177,108 |
| Jul 8, 2026 | 74.81 | 75.39 | 74.71 | 75.00 | 73.74 | - | 112,053 |
| Jul 7, 2026 | 74.42 | 75.00 | 74.42 | 75.00 | 73.74 | 0.65% | 133,415 |
| Jul 6, 2026 | 74.04 | 75.00 | 74.04 | 74.52 | 73.27 | 1.04% | 95,442 |
| Jul 3, 2026 | 73.08 | 74.23 | 73.08 | 73.75 | 72.51 | -0.90% | 12,489 |
| Jul 2, 2026 | 74.62 | 74.81 | 73.75 | 74.42 | 73.18 | 0.26% | 16,077 |
| Jul 1, 2026 | 75.00 | 75.00 | 74.23 | 74.23 | 72.99 | -1.03% | 28,732 |
| Jun 30, 2026 | 74.52 | 75.00 | 74.52 | 75.00 | 73.74 | - | 19,634 |
| Jun 29, 2026 | 75.00 | 75.00 | 74.62 | 75.00 | 73.74 | 0.26% | 42,848 |
| Jun 26, 2026 | 73.75 | 75.00 | 73.75 | 74.81 | 73.55 | 0.52% | 58,808 |
| Jun 25, 2026 | 74.52 | 74.52 | 74.42 | 74.42 | 73.18 | -0.39% | 21,932 |
| Jun 24, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 73.46 | -0.38% | 1,408 |
| Jun 23, 2026 | 74.81 | 75.00 | 74.42 | 75.00 | 73.74 | - | 26,586 |
| Jun 22, 2026 | 75.00 | 75.00 | 74.52 | 75.00 | 73.74 | - | 16,035 |
| Jun 18, 2026 | 74.71 | 75.00 | 74.52 | 75.00 | 73.74 | - | 9,991 |
| Jun 17, 2026 | 75.00 | 75.00 | 74.33 | 75.00 | 73.74 | - | 17,685 |
| Jun 16, 2026 | 75.00 | 75.00 | 74.62 | 75.00 | 73.74 | - | 26,099 |
| Jun 15, 2026 | 75.00 | 75.00 | 74.62 | 75.00 | 73.74 | - | 164,768 |
| Jun 12, 2026 | 74.90 | 75.10 | 74.62 | 75.00 | 73.74 | - | 81,330 |
| Jun 11, 2026 | 74.81 | 75.00 | 74.62 | 75.00 | 73.74 | - | 18,865 |
| Jun 10, 2026 | 74.33 | 75.00 | 74.04 | 75.00 | 73.74 | - | 34,725 |
| Jun 9, 2026 | 74.23 | 75.00 | 74.23 | 75.00 | 73.74 | -0.13% | 36,504 |
| Jun 8, 2026 | 72.89 | 75.39 | 72.89 | 75.10 | 73.84 | 0.13% | 78,508 |
| Jun 5, 2026 | 75.67 | 75.96 | 75.00 | 75.00 | 73.74 | - | 24,124 |
| Jun 4, 2026 | 75.00 | 75.00 | 74.71 | 75.00 | 73.74 | -0.13% | 21,172 |
| Jun 3, 2026 | 74.90 | 76.92 | 74.90 | 75.10 | 73.84 | 0.13% | 74,172 |
| Jun 2, 2026 | 75.00 | 75.00 | 74.90 | 75.00 | 73.74 | - | 5,220 |
| Jun 1, 2026 | 74.42 | 75.19 | 74.42 | 75.00 | 73.74 | - | 41,336 |
| May 29, 2026 | 74.90 | 75.19 | 74.90 | 75.00 | 73.74 | - | 184,351 |
| May 28, 2026 | 75.00 | 75.00 | 74.42 | 75.00 | 73.74 | 0.52% | 65,193 |
| May 27, 2026 | 74.62 | 75.29 | 74.62 | 74.62 | 73.37 | -0.51% | 20,318 |
| May 26, 2026 | 75.00 | 75.00 | 74.52 | 75.00 | 73.74 | - | 11,878 |
| May 25, 2026 | 74.81 | 75.10 | 74.81 | 75.00 | 73.74 | -0.13% | 257,308 |
| May 22, 2026 | 74.33 | 75.10 | 74.14 | 75.10 | 73.84 | 0.13% | 38,040 |
| May 21, 2026 | 75.00 | 75.00 | 74.81 | 75.00 | 73.74 | - | 9,401 |
| May 20, 2026 | 73.85 | 75.10 | 73.85 | 75.00 | 73.74 | - | 248,894 |
| May 19, 2026 | 74.81 | 75.00 | 74.23 | 75.00 | 73.74 | 0.26% | 17,276 |