TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	30.85	31.45	30.85	31.00	31.00	0.65%	38,714
Sep 23, 2026	31.30	31.30	30.80	30.80	30.80	-1.60%	122,630
Sep 22, 2026	31.20	31.30	31.20	31.30	31.30	0.64%	15,359
Sep 21, 2026	31.50	31.50	30.95	31.10	31.10	-1.27%	43,830
Sep 18, 2026	31.30	31.50	31.05	31.50	31.50	0.64%	80,202
Sep 17, 2026	31.55	31.55	30.90	31.30	31.30	0.81%	96,310
Sep 16, 2026	31.20	31.50	30.95	31.05	31.05	-0.48%	31,466
Sep 15, 2026	31.50	31.50	31.00	31.20	31.20	-	21,437
Sep 14, 2026	31.50	31.50	31.10	31.20	31.20	-0.95%	20,907
Sep 11, 2026	31.60	31.60	31.15	31.50	31.50	-0.32%	30,365
Sep 10, 2026	32.00	32.00	31.60	31.60	31.60	-1.25%	15,525
Sep 9, 2026	31.95	32.20	31.70	32.00	32.00	0.16%	21,185
Sep 8, 2026	31.90	32.00	31.70	31.95	31.95	0.16%	13,498
Sep 7, 2026	32.30	32.30	31.55	31.90	31.90	-	23,588
Sep 4, 2026	31.75	31.90	31.70	31.90	31.90	0.63%	21,223
Sep 3, 2026	31.95	31.95	31.65	31.70	31.70	-0.78%	18,152
Sep 2, 2026	32.15	32.20	31.70	31.95	31.95	-0.62%	26,053
Sep 1, 2026	32.50	32.50	31.85	32.15	32.15	-1.08%	46,586
Aug 31, 2026	33.10	33.10	32.30	32.50	32.50	-0.31%	48,224
Aug 28, 2026	32.75	32.80	32.45	32.60	32.60	-0.31%	55,919
Aug 27, 2026	32.70	32.70	32.45	32.70	32.70	-	32,852
Aug 26, 2026	32.35	32.95	32.35	32.70	32.70	0.93%	73,257
Aug 25, 2026	32.90	32.90	32.40	32.40	32.40	-0.92%	24,695
Aug 24, 2026	32.70	32.70	32.15	32.70	32.70	-	23,821
Aug 21, 2026	33.40	33.60	32.00	32.70	32.70	2.19%	73,505
Aug 20, 2026	31.65	32.10	31.65	32.00	32.00	2.07%	30,111
Aug 19, 2026	30.95	31.70	30.95	31.35	31.35	0.80%	51,566
Aug 18, 2026	31.65	31.65	31.05	31.10	31.10	-1.89%	35,306
Aug 17, 2026	31.80	31.80	31.35	31.70	31.70	-0.31%	13,873
Aug 14, 2026	31.55	31.80	31.35	31.80	31.80	0.79%	38,074
Aug 13, 2026	31.75	31.80	31.55	31.55	31.55	-0.47%	57,872
Aug 12, 2026	31.65	31.80	31.55	31.70	31.70	0.16%	28,160
Aug 11, 2026	32.10	32.10	31.60	31.65	31.65	-1.40%	26,985
Aug 10, 2026	31.80	32.25	31.80	32.10	32.10	0.94%	40,954
Aug 7, 2026	31.65	32.45	31.60	31.80	31.80	0.63%	101,630
Aug 6, 2026	31.35	31.60	31.15	31.60	31.60	0.80%	35,191
Aug 5, 2026	31.35	31.35	31.10	31.35	31.35	-	52,386
Aug 4, 2026	31.90	31.90	31.30	31.35	31.35	-1.72%	95,628
Aug 3, 2026	32.15	32.15	31.60	31.90	31.90	-0.78%	34,945
Jul 31, 2026	32.60	32.60	31.95	32.15	32.15	0.47%	51,266
Jul 30, 2026	32.60	32.60	31.90	32.00	32.00	-	34,776
Jul 29, 2026	32.35	32.35	31.30	32.00	32.00	1.27%	79,710
Jul 28, 2026	32.00	32.00	31.50	31.60	31.60	-1.40%	60,982
Jul 27, 2026	33.15	33.15	31.80	32.05	32.05	-0.77%	37,287
Jul 24, 2026	32.30	32.30	31.50	32.30	32.30	-	59,114
Jul 23, 2026	32.30	32.60	32.25	32.30	32.30	0.16%	33,097
Jul 22, 2026	32.55	32.55	32.10	32.25	32.25	-0.92%	22,669
Jul 21, 2026	32.10	32.55	32.05	32.55	32.55	2.04%	58,905
Jul 20, 2026	32.50	32.95	31.90	31.90	31.90	-1.24%	47,697
Jul 17, 2026	32.80	32.80	32.05	32.30	32.30	-1.52%	45,387