TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.80	32.50	31.80	32.30	32.30	1.41%	36,130
Feb 10, 2026	31.70	32.10	31.70	31.85	31.85	0.47%	28,078
Feb 9, 2026	31.80	32.00	31.65	31.70	31.70	-0.63%	53,570
Feb 6, 2026	32.30	32.30	31.60	31.90	31.90	-2.00%	46,371
Feb 5, 2026	32.45	32.70	32.45	32.55	32.55	0.62%	42,215
Feb 4, 2026	32.05	32.35	32.05	32.35	32.35	0.47%	29,782
Feb 3, 2026	33.00	33.05	32.00	32.20	32.20	-1.53%	86,132
Feb 2, 2026	33.55	34.70	32.55	32.70	32.70	-0.91%	203,689
Jan 30, 2026	33.20	33.60	32.70	33.00	33.00	0.61%	204,934
Jan 29, 2026	33.90	33.90	32.50	32.80	32.80	-2.67%	320,039
Jan 28, 2026	38.60	38.60	33.70	33.70	33.70	-3.99%	1,606,384
Jan 27, 2026	32.50	35.10	31.95	35.10	35.10	9.86%	727,389
Jan 26, 2026	31.50	32.35	31.45	31.95	31.95	1.43%	79,026
Jan 23, 2026	31.30	31.55	31.25	31.50	31.50	0.48%	17,981
Jan 22, 2026	31.50	31.65	31.25	31.35	31.35	-0.16%	74,588
Jan 21, 2026	31.70	31.85	31.00	31.40	31.40	-1.41%	101,757
Jan 20, 2026	32.05	32.05	31.85	31.85	31.85	-0.47%	60,898
Jan 19, 2026	32.75	32.75	31.80	32.00	32.00	-0.47%	95,242
Jan 16, 2026	32.55	32.70	32.00	32.15	32.15	-1.23%	53,730
Jan 15, 2026	32.85	33.10	32.10	32.55	32.55	1.09%	58,384
Jan 14, 2026	31.85	32.40	31.70	32.20	32.20	1.90%	34,695
Jan 13, 2026	32.00	32.00	31.50	31.60	31.60	-0.47%	45,475
Jan 12, 2026	31.55	32.00	31.55	31.75	31.75	-	43,341
Jan 9, 2026	32.00	32.25	31.65	31.75	31.75	-0.47%	45,678
Jan 8, 2026	32.00	32.00	31.90	31.90	31.90	0.31%	33,070
Jan 7, 2026	31.50	32.05	31.30	31.80	31.80	1.60%	31,478
Jan 6, 2026	31.50	31.80	30.65	31.30	31.30	-	82,358
Jan 5, 2026	32.50	32.50	31.00	31.30	31.30	-1.88%	153,833
Jan 2, 2026	32.45	32.45	31.80	31.90	31.90	-1.54%	127,594
Dec 31, 2025	33.00	33.05	32.25	32.40	32.40	-2.11%	112,813
Dec 30, 2025	33.30	33.30	33.00	33.10	33.10	-0.45%	50,933
Dec 29, 2025	34.40	34.40	33.15	33.25	33.25	-0.75%	53,774
Dec 26, 2025	33.55	33.55	33.45	33.50	33.50	-0.15%	20,266
Dec 24, 2025	34.00	34.00	33.30	33.55	33.55	-0.59%	14,155
Dec 23, 2025	34.00	34.00	33.60	33.75	33.75	-0.30%	25,318
Dec 22, 2025	34.00	34.00	33.75	33.85	33.85	-0.15%	29,629
Dec 19, 2025	33.70	34.20	33.70	33.90	33.90	1.35%	25,229
Dec 18, 2025	33.50	33.50	33.25	33.45	33.45	-0.59%	18,021
Dec 17, 2025	33.50	33.90	33.45	33.65	33.65	0.90%	18,251
Dec 16, 2025	34.00	34.00	33.30	33.35	33.35	-1.62%	16,646
Dec 15, 2025	33.65	34.20	33.65	33.90	33.90	-	22,266
Dec 12, 2025	33.85	34.10	33.85	33.90	33.90	0.89%	11,652
Dec 11, 2025	34.15	34.15	33.60	33.60	33.60	-1.90%	21,769
Dec 10, 2025	33.55	34.45	33.55	34.25	34.25	0.74%	36,325
Dec 9, 2025	34.00	34.00	33.85	34.00	34.00	-0.58%	17,853
Dec 8, 2025	34.50	34.50	34.00	34.20	34.20	-0.87%	20,117
Dec 5, 2025	34.50	34.50	34.00	34.50	34.50	-0.43%	25,444
Dec 4, 2025	34.10	34.80	33.80	34.65	34.65	1.02%	23,359
Dec 3, 2025	34.20	34.30	33.70	34.30	34.30	0.29%	23,726
Dec 2, 2025	34.40	35.30	34.10	34.20	34.20	0.29%	89,431