Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan · Delayed Price · Currency is TWD 77.60
-0.40 (-0.51%)
May 27, 2026, 1:24 PM CST
Taiwan Optical Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 77.60 | 78.30 | 77.60 | 77.60 | 77.60 | -0.51% | 19,537 |
| May 26, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | - | 11,422 |
| May 25, 2026 | 77.80 | 78.10 | 77.80 | 78.00 | 78.00 | -0.13% | 247,412 |
| May 22, 2026 | 77.30 | 78.10 | 77.10 | 78.10 | 78.10 | 0.13% | 36,577 |
| May 21, 2026 | 78.00 | 78.00 | 77.80 | 78.00 | 78.00 | - | 9,040 |
| May 20, 2026 | 76.80 | 78.10 | 76.80 | 78.00 | 78.00 | - | 239,322 |
| May 19, 2026 | 77.80 | 78.00 | 77.20 | 78.00 | 78.00 | 0.26% | 16,612 |
| May 18, 2026 | 77.40 | 77.80 | 76.20 | 77.80 | 77.80 | 0.26% | 66,006 |
| May 15, 2026 | 76.50 | 77.60 | 75.80 | 77.60 | 77.60 | 1.44% | 51,854 |
| May 14, 2026 | 75.40 | 76.90 | 75.40 | 76.50 | 76.50 | - | 50,574 |
| May 13, 2026 | 76.50 | 76.50 | 76.10 | 76.50 | 76.50 | - | 26,502 |
| May 12, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - | 21,221 |
| May 11, 2026 | 77.00 | 77.00 | 75.60 | 76.50 | 76.50 | 0.39% | 16,097 |
| May 8, 2026 | 77.10 | 77.10 | 76.10 | 76.20 | 76.20 | - | 44,768 |
| May 7, 2026 | 76.40 | 76.50 | 75.80 | 76.20 | 76.20 | -0.26% | 25,212 |
| May 6, 2026 | 77.10 | 77.10 | 76.10 | 76.40 | 76.40 | 0.13% | 36,507 |
| May 5, 2026 | 76.10 | 76.30 | 75.60 | 76.30 | 76.30 | 0.13% | 62,525 |
| May 4, 2026 | 76.00 | 76.20 | 75.20 | 76.20 | 76.20 | 0.13% | 33,323 |
| Apr 30, 2026 | 75.00 | 76.10 | 73.00 | 76.10 | 76.10 | 0.66% | 56,206 |
| Apr 29, 2026 | 76.00 | 76.00 | 75.60 | 75.60 | 75.60 | -0.53% | 2,701 |
| Apr 28, 2026 | 75.10 | 76.20 | 74.90 | 76.00 | 76.00 | 0.40% | 89,100 |
| Apr 27, 2026 | 75.30 | 75.70 | 75.10 | 75.70 | 75.70 | -0.39% | 15,647 |
| Apr 24, 2026 | 76.30 | 76.50 | 75.10 | 76.00 | 76.00 | -0.65% | 75,469 |
| Apr 23, 2026 | 77.00 | 77.20 | 75.70 | 76.50 | 76.50 | -0.26% | 57,854 |
| Apr 22, 2026 | 77.00 | 77.00 | 76.00 | 76.70 | 76.70 | 1.05% | 47,188 |
| Apr 21, 2026 | 76.30 | 76.60 | 75.60 | 75.90 | 75.90 | -0.52% | 27,193 |
| Apr 20, 2026 | 76.50 | 77.00 | 75.80 | 76.30 | 76.30 | - | 25,007 |
| Apr 17, 2026 | 76.70 | 76.70 | 75.90 | 76.30 | 76.30 | 0.13% | 45,754 |
| Apr 16, 2026 | 76.50 | 76.80 | 76.20 | 76.20 | 76.20 | -0.13% | 35,250 |
| Apr 15, 2026 | 76.80 | 77.20 | 76.10 | 76.30 | 76.30 | -0.65% | 36,536 |
| Apr 14, 2026 | 76.70 | 76.80 | 76.70 | 76.80 | 76.80 | 0.39% | 26,599 |
| Apr 13, 2026 | 76.50 | 77.10 | 76.20 | 76.50 | 76.50 | -0.13% | 15,006 |
| Apr 10, 2026 | 77.10 | 77.50 | 76.40 | 76.60 | 76.60 | -0.65% | 17,029 |
| Apr 9, 2026 | 76.80 | 77.50 | 76.50 | 77.10 | 77.10 | - | 13,090 |
| Apr 8, 2026 | 76.00 | 77.70 | 76.00 | 77.10 | 77.10 | 1.45% | 29,664 |
| Apr 7, 2026 | 76.10 | 76.50 | 76.00 | 76.00 | 76.00 | 0.13% | 31,426 |
| Apr 2, 2026 | 75.90 | 76.00 | 75.80 | 75.90 | 75.90 | -0.78% | 21,704 |
| Apr 1, 2026 | 76.90 | 77.60 | 76.50 | 76.50 | 76.50 | - | 18,092 |
| Mar 31, 2026 | 77.80 | 77.80 | 76.50 | 76.50 | 76.50 | - | 12,289 |
| Mar 30, 2026 | 74.60 | 76.50 | 74.60 | 76.50 | 76.50 | 0.26% | 16,236 |
| Mar 27, 2026 | 76.20 | 76.30 | 76.20 | 76.30 | 76.30 | -0.52% | 2,011 |
| Mar 26, 2026 | 77.70 | 77.70 | 76.70 | 76.70 | 76.70 | 0.39% | 4,006 |
| Mar 25, 2026 | 76.90 | 77.10 | 76.10 | 76.40 | 76.40 | 0.79% | 7,078 |
| Mar 24, 2026 | 75.90 | 76.70 | 75.80 | 75.80 | 75.80 | - | 11,001 |
| Mar 23, 2026 | 77.10 | 77.10 | 75.70 | 75.80 | 75.80 | -1.43% | 75,159 |
| Mar 20, 2026 | 76.40 | 77.80 | 76.40 | 76.90 | 76.90 | 0.65% | 36,272 |
| Mar 19, 2026 | 76.10 | 76.70 | 75.70 | 76.40 | 76.40 | -0.91% | 18,173 |
| Mar 18, 2026 | 77.10 | 78.00 | 76.90 | 77.10 | 77.10 | 0.39% | 13,453 |
| Mar 17, 2026 | 75.30 | 77.00 | 75.30 | 76.80 | 76.80 | 1.45% | 34,356 |
| Mar 16, 2026 | 75.50 | 76.00 | 75.40 | 75.70 | 75.70 | 0.53% | 20,273 |