TPE:6573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.10	13.10	12.05	12.75	12.75	-1.16%	70,485
Nov 12, 2026	12.55	13.10	12.55	12.90	12.90	1.98%	111,300
Nov 11, 2026	12.45	12.70	12.35	12.65	12.65	-0.78%	86,605
Nov 10, 2026	13.35	13.70	12.70	12.75	12.75	-4.49%	147,365
Nov 9, 2026	12.35	13.35	12.30	13.35	13.35	9.88%	198,350
Nov 6, 2026	12.20	12.95	11.55	12.15	12.15	-5.08%	130,650
Nov 5, 2026	13.95	13.95	12.80	12.80	12.80	-4.48%	131,507
Nov 4, 2026	13.30	13.45	12.95	13.40	13.40	-0.74%	126,601
Nov 3, 2026	14.10	14.10	13.35	13.50	13.50	-4.26%	79,256
Nov 2, 2026	14.00	14.10	13.90	14.10	14.10	0.71%	77,108
Oct 30, 2026	14.80	14.80	13.95	14.00	14.00	-3.45%	158,358
Oct 29, 2026	14.70	14.70	14.40	14.50	14.50	-1.69%	78,101
Oct 28, 2026	14.70	14.90	14.65	14.75	14.75	0.34%	57,594
Oct 27, 2026	14.95	14.95	14.60	14.70	14.70	-1.34%	140,508
Oct 22, 2026	15.05	15.05	14.75	14.90	14.90	-1.00%	93,835
Oct 21, 2026	15.40	15.40	15.00	15.05	15.05	1.01%	69,300
Oct 20, 2026	15.00	15.30	14.90	14.90	14.90	-0.67%	151,384
Oct 19, 2026	15.25	15.25	14.95	15.00	15.00	-1.64%	118,091
Oct 16, 2026	15.30	15.40	15.05	15.25	15.25	-	179,996
Oct 15, 2026	15.80	15.80	15.15	15.25	15.25	-3.17%	170,334
Oct 14, 2026	15.60	15.90	15.55	15.75	15.75	0.32%	131,074
Oct 13, 2026	15.80	15.95	15.50	15.70	15.70	-0.63%	132,124
Oct 12, 2026	15.85	15.95	15.75	15.80	15.80	-0.94%	117,688
Oct 8, 2026	16.00	16.00	15.80	15.95	15.95	0.31%	83,366
Oct 7, 2026	15.90	16.20	15.70	15.90	15.90	-	120,100
Oct 6, 2026	16.55	16.55	15.80	15.90	15.90	-3.93%	343,991
Oct 5, 2026	16.30	17.55	16.30	16.55	16.55	1.53%	476,852
Oct 2, 2026	16.20	16.50	15.75	16.30	16.30	-	297,400
Oct 1, 2026	16.40	16.40	16.20	16.30	16.30	-0.91%	77,678
Sep 30, 2026	15.85	16.45	15.85	16.45	16.45	3.46%	186,907
Sep 29, 2026	15.90	15.90	15.75	15.90	15.90	-	77,020
Sep 24, 2026	15.85	16.00	15.80	15.90	15.90	-1.24%	105,089
Sep 23, 2026	16.20	16.40	16.00	16.10	16.10	-0.62%	120,732
Sep 22, 2026	16.50	16.50	16.10	16.20	16.20	-1.82%	147,735
Sep 21, 2026	16.40	16.75	16.40	16.50	16.50	-0.60%	106,890
Sep 18, 2026	16.50	16.85	16.40	16.60	16.60	-0.90%	104,729
Sep 17, 2026	16.40	17.20	16.15	16.75	16.75	3.40%	273,661
Sep 16, 2026	15.60	16.50	15.60	16.20	16.20	4.18%	106,938
Sep 15, 2026	15.90	15.95	15.55	15.55	15.55	-1.89%	89,311
Sep 14, 2026	15.90	16.00	15.55	15.85	15.85	-0.31%	94,724
Sep 11, 2026	15.65	16.15	15.65	15.90	15.90	-0.93%	121,014
Sep 10, 2026	16.15	16.35	15.65	16.05	16.05	-0.31%	128,085
Sep 9, 2026	16.30	16.30	15.85	16.10	16.10	-1.23%	228,930
Sep 8, 2026	16.45	16.95	16.20	16.30	16.30	0.62%	196,787
Sep 7, 2026	16.95	17.40	16.20	16.20	16.20	-4.42%	246,776
Sep 4, 2026	16.75	16.95	16.25	16.95	16.95	3.99%	198,413
Sep 3, 2026	16.90	17.20	16.30	16.30	16.30	-3.55%	353,651
Sep 2, 2026	17.20	17.20	16.80	16.90	16.90	-1.74%	190,458
Sep 1, 2026	17.25	17.95	17.10	17.20	17.20	-1.15%	225,662
Aug 31, 2026	18.20	18.20	17.25	17.40	17.40	-7.45%	422,277