TPE:6573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.85	15.85	14.50	14.70	14.70	-1.34%	270,533
Jun 11, 2026	15.00	15.00	14.20	14.90	14.90	-1.00%	405,056
Jun 10, 2026	15.20	15.75	14.80	15.05	15.05	-1.31%	258,579
Jun 9, 2026	15.15	15.95	15.10	15.25	15.25	1.33%	344,386
Jun 8, 2026	14.50	15.55	14.50	15.05	15.05	-6.52%	405,233
Jun 5, 2026	16.55	16.60	15.80	16.10	16.10	-3.30%	615,211
Jun 4, 2026	18.00	18.00	16.50	16.65	16.65	-7.76%	1,062,039
Jun 3, 2026	18.35	18.65	17.70	18.05	18.05	4.34%	1,866,641
Jun 2, 2026	15.75	17.30	15.75	17.30	17.30	9.84%	1,493,678
Jun 1, 2026	15.70	16.55	14.70	15.75	15.75	-3.37%	2,262,385
May 29, 2026	16.30	16.30	16.30	16.30	16.30	9.76%	1,776,618
May 28, 2026	13.55	14.85	13.55	14.85	14.85	10.00%	1,341,609
May 27, 2026	14.10	14.30	13.45	13.50	13.50	-3.23%	257,096
May 26, 2026	13.40	14.30	13.20	13.95	13.95	4.10%	351,483
May 25, 2026	13.00	13.75	13.00	13.40	13.40	1.90%	365,883
May 22, 2026	13.00	13.45	13.00	13.15	13.15	-	112,092
May 21, 2026	13.10	13.40	13.00	13.15	13.15	0.38%	107,209
May 20, 2026	13.50	13.65	13.00	13.10	13.10	-2.24%	90,585
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