TPE:6573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.15	14.15	13.30	13.40	13.40	-4.96%	227,816
May 18, 2026	13.20	14.10	12.75	14.10	14.10	4.83%	158,668
May 15, 2026	13.35	14.10	13.35	13.45	13.45	2.28%	279,318
May 14, 2026	13.30	13.45	13.05	13.15	13.15	-3.66%	235,833
May 13, 2026	13.50	13.75	12.30	13.65	13.65	1.11%	412,225
May 12, 2026	12.50	13.50	12.25	13.50	13.50	9.76%	375,267
May 11, 2026	12.70	12.90	12.25	12.30	12.30	-3.15%	192,523
May 8, 2026	12.70	12.80	12.40	12.70	12.70	-	128,524
May 7, 2026	12.60	12.95	12.60	12.70	12.70	0.79%	110,099
May 6, 2026	13.00	13.10	12.60	12.60	12.60	-3.08%	121,308
May 5, 2026	12.95	13.05	12.80	13.00	13.00	0.39%	106,166
May 4, 2026	12.50	13.10	12.50	12.95	12.95	1.97%	88,184
Apr 30, 2026	12.75	12.75	12.55	12.70	12.70	-0.39%	83,366
Apr 29, 2026	12.90	12.90	12.70	12.75	12.75	-1.16%	85,213
Apr 28, 2026	13.05	13.05	12.40	12.90	12.90	0.78%	69,719
Apr 27, 2026	13.05	13.30	12.15	12.80	12.80	-0.39%	148,642
Apr 24, 2026	13.30	13.30	12.70	12.85	12.85	-3.38%	144,000
Apr 23, 2026	13.85	13.85	12.55	13.30	13.30	-3.97%	336,524
Apr 22, 2026	13.50	14.60	13.25	13.85	13.85	2.21%	764,528
Apr 21, 2026	12.35	13.55	12.35	13.55	13.55	9.72%	380,462
Apr 20, 2026	12.30	12.50	12.25	12.35	12.35	-1.20%	167,211
Apr 17, 2026	12.20	12.55	12.20	12.50	12.50	-0.79%	177,298
Apr 16, 2026	12.35	12.70	12.30	12.60	12.60	1.61%	154,240
Apr 15, 2026	12.25	12.40	12.20	12.40	12.40	0.81%	195,723
Apr 14, 2026	12.20	12.30	12.15	12.30	12.30	0.82%	102,878
Apr 13, 2026	12.30	12.30	12.05	12.20	12.20	-0.81%	70,336
Apr 10, 2026	12.10	12.40	12.05	12.30	12.30	1.23%	75,000
Apr 9, 2026	12.20	12.40	12.00	12.15	12.15	-2.80%	284,633
Apr 8, 2026	12.50	12.75	12.20	12.50	12.50	3.31%	181,125
Apr 7, 2026	12.25	12.40	12.10	12.10	12.10	-1.22%	76,350
Apr 2, 2026	12.45	12.85	12.05	12.25	12.25	-2.00%	254,133
Apr 1, 2026	13.00	13.20	12.35	12.50	12.50	-1.19%	177,368
Mar 31, 2026	13.10	13.15	12.40	12.65	12.65	-5.24%	145,089
Mar 30, 2026	13.00	13.70	13.00	13.35	13.35	2.69%	222,447
Mar 27, 2026	13.00	13.20	12.95	13.00	13.00	-2.26%	213,753
Mar 26, 2026	13.90	13.90	13.30	13.30	13.30	-2.56%	106,026
Mar 25, 2026	13.80	13.80	13.40	13.65	13.65	0.37%	95,814
Mar 24, 2026	13.70	13.70	13.30	13.60	13.60	-0.73%	126,103
Mar 23, 2026	13.55	14.05	13.35	13.70	13.70	1.11%	130,830
Mar 20, 2026	13.70	13.90	13.55	13.55	13.55	-1.45%	191,952
Mar 19, 2026	13.75	14.00	13.70	13.75	13.75	-1.79%	120,826
Mar 18, 2026	14.00	14.00	13.60	14.00	14.00	-	167,800
Mar 17, 2026	13.75	14.15	13.45	14.00	14.00	1.82%	190,902
Mar 16, 2026	14.25	14.25	13.45	13.75	13.75	-2.83%	281,388
Mar 13, 2026	13.80	14.15	13.50	14.15	14.15	2.54%	120,057
Mar 12, 2026	13.50	14.00	13.50	13.80	13.80	-	117,632
Mar 11, 2026	13.40	14.20	13.20	13.80	13.80	2.99%	96,099
Mar 10, 2026	13.30	13.50	13.15	13.40	13.40	1.13%	102,283
Mar 9, 2026	13.50	13.60	13.00	13.25	13.25	-6.69%	153,895
Mar 6, 2026	13.95	14.20	13.55	14.20	14.20	1.79%	77,600