Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan · Delayed Price · Currency is TWD 76.50
-0.50 (-0.65%)
Sep 29, 2026, 12:38 PM CST
Taiwan Optical Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,105 |
| Sep 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.16% | 2,300 |
| Sep 22, 2026 | 77.60 | 78.00 | 76.40 | 77.90 | 77.90 | 0.39% | 14,053 |
| Sep 21, 2026 | 77.90 | 77.90 | 77.60 | 77.60 | 77.60 | -0.51% | 6,354 |
| Sep 18, 2026 | 77.70 | 78.00 | 77.70 | 78.00 | 78.00 | 0.26% | 22,394 |
| Sep 17, 2026 | 77.30 | 77.90 | 77.30 | 77.80 | 77.80 | 0.65% | 19,054 |
| Sep 16, 2026 | 77.00 | 77.90 | 77.00 | 77.30 | 77.30 | -0.90% | 4,585 |
| Sep 15, 2026 | 75.90 | 78.00 | 75.80 | 78.00 | 78.00 | 2.77% | 24,088 |
| Sep 14, 2026 | 76.10 | 76.20 | 75.60 | 75.90 | 75.90 | -0.78% | 7,666 |
| Sep 11, 2026 | 76.60 | 77.30 | 76.50 | 76.50 | 76.50 | -1.54% | 12,965 |
| Sep 10, 2026 | 76.60 | 77.70 | 76.60 | 77.70 | 77.70 | - | 5,693 |
| Sep 9, 2026 | 77.80 | 77.90 | 77.60 | 77.70 | 77.70 | -0.38% | 16,006 |
| Sep 8, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 6,213 |
| Sep 7, 2026 | 78.40 | 78.40 | 77.00 | 78.00 | 78.00 | 0.52% | 20,059 |
| Sep 4, 2026 | 77.80 | 78.80 | 77.50 | 77.60 | 77.60 | 1.04% | 37,189 |
| Sep 3, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 1,365 |
| Sep 2, 2026 | 76.40 | 76.80 | 76.40 | 76.80 | 76.80 | -0.65% | 4,000 |
| Sep 1, 2026 | 77.00 | 78.00 | 77.00 | 77.30 | 77.30 | -0.26% | 11,115 |
| Aug 31, 2026 | 77.50 | 77.70 | 77.00 | 77.50 | 77.50 | 0.13% | 20,309 |
| Aug 28, 2026 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | -0.64% | 4,169 |
| Aug 27, 2026 | 79.10 | 79.10 | 77.90 | 77.90 | 77.90 | -1.27% | 24,675 |
| Aug 26, 2026 | 78.90 | 79.00 | 78.50 | 78.90 | 78.90 | 0.25% | 41,020 |
| Aug 25, 2026 | 78.90 | 79.10 | 78.70 | 78.70 | 78.70 | -0.38% | 54,131 |
| Aug 24, 2026 | 78.90 | 79.10 | 78.30 | 79.00 | 79.00 | - | 59,580 |
| Aug 21, 2026 | 78.30 | 79.00 | 78.00 | 79.00 | 79.00 | - | 65,301 |
| Aug 20, 2026 | 77.70 | 79.00 | 77.70 | 79.00 | 79.00 | - | 64,254 |
| Aug 19, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 45,267 |
| Aug 18, 2026 | 76.90 | 79.00 | 76.80 | 79.00 | 79.00 | 1.28% | 32,300 |
| Aug 17, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 30,324 |
| Aug 14, 2026 | 78.40 | 79.00 | 76.40 | 79.00 | 79.00 | 2.73% | 28,127 |
| Aug 13, 2026 | 76.70 | 77.60 | 76.70 | 76.90 | 76.90 | 0.92% | 12,017 |
| Aug 12, 2026 | 76.50 | 77.10 | 76.20 | 76.20 | 76.20 | - | 13,135 |
| Aug 11, 2026 | 77.00 | 77.00 | 76.20 | 76.20 | 76.20 | -1.17% | 13,100 |
| Aug 10, 2026 | 78.00 | 78.00 | 76.80 | 77.10 | 77.10 | -1.15% | 8,020 |
| Aug 7, 2026 | 77.00 | 78.40 | 76.60 | 78.00 | 78.00 | 0.91% | 32,049 |
| Aug 6, 2026 | 77.60 | 78.30 | 77.30 | 77.30 | 77.30 | -1.40% | 31,385 |
| Aug 5, 2026 | 78.40 | 79.10 | 78.40 | 78.40 | 78.40 | -0.63% | 12,137 |
| Aug 4, 2026 | 76.30 | 79.00 | 76.00 | 78.90 | 78.90 | -0.25% | 49,065 |
| Aug 3, 2026 | 78.70 | 79.10 | 78.10 | 79.10 | 79.10 | -0.50% | 23,608 |
| Jul 31, 2026 | 79.00 | 79.50 | 78.70 | 79.50 | 79.50 | 1.40% | 16,231 |
| Jul 30, 2026 | 79.60 | 79.60 | 78.40 | 78.40 | 78.40 | -1.38% | 17,091 |
| 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 |