TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	32.40	32.40	31.70	31.90	31.90	-1.09%	99,767
Apr 17, 2026	32.95	32.95	32.10	32.25	32.25	-2.27%	141,058
Apr 16, 2026	32.95	33.05	32.85	33.00	33.00	1.23%	44,660
Apr 15, 2026	32.95	33.15	32.60	32.60	32.60	-1.06%	80,790
Apr 14, 2026	32.50	33.05	32.50	32.95	32.95	1.38%	71,352
Apr 13, 2026	32.85	32.90	32.35	32.50	32.50	-0.61%	83,988
Apr 10, 2026	32.55	32.95	32.55	32.70	32.70	0.46%	55,088
Apr 9, 2026	32.85	32.85	32.20	32.55	32.55	-1.36%	120,719
Apr 8, 2026	33.80	33.80	32.00	33.00	33.00	-1.20%	155,150
Apr 7, 2026	34.20	34.20	33.20	33.40	33.40	-1.62%	100,557
Apr 2, 2026	33.05	34.80	33.00	33.95	33.95	0.89%	303,968
Apr 1, 2026	34.30	34.30	32.45	33.65	33.65	-1.61%	230,211
Mar 31, 2026	35.45	35.75	33.40	34.20	34.20	-3.66%	543,270
Mar 30, 2026	32.80	36.45	32.75	35.50	35.50	7.09%	1,337,326
Mar 27, 2026	32.90	34.35	32.55	33.15	33.15	2.16%	218,695
Mar 26, 2026	32.15	32.55	31.75	32.45	32.45	1.72%	89,323
Mar 25, 2026	31.95	32.05	31.55	31.90	31.90	0.63%	54,275
Mar 24, 2026	33.40	33.40	31.50	31.70	31.70	-3.65%	142,001
Mar 23, 2026	32.70	34.65	32.55	32.90	32.90	2.97%	344,050
Mar 20, 2026	32.60	32.60	31.95	31.95	31.95	-1.99%	76,864
Mar 19, 2026	31.60	33.85	31.50	32.60	32.60	3.16%	165,671
Mar 18, 2026	31.50	31.60	31.15	31.60	31.60	0.96%	85,517
Mar 17, 2026	31.40	31.60	31.20	31.30	31.30	0.32%	32,903
Mar 16, 2026	31.55	31.65	31.20	31.20	31.20	-1.11%	45,581
Mar 13, 2026	31.10	32.00	31.10	31.55	31.55	-0.79%	46,180
Mar 12, 2026	31.35	31.85	30.20	31.80	31.80	1.44%	94,021
Mar 11, 2026	31.20	31.60	31.20	31.35	31.35	0.64%	41,200
Mar 10, 2026	31.00	31.15	30.80	31.15	31.15	0.65%	35,039
Mar 9, 2026	30.65	31.50	30.65	30.95	30.95	-2.21%	89,248
Mar 6, 2026	31.50	32.00	31.50	31.65	31.65	-	75,893
Mar 5, 2026	32.80	32.80	31.60	31.65	31.65	-0.47%	77,809
Mar 4, 2026	32.10	32.10	31.55	31.80	31.80	-2.75%	58,105
Mar 3, 2026	33.35	33.55	32.50	32.70	32.70	-2.68%	96,619
Mar 2, 2026	33.65	33.65	33.10	33.60	33.60	-	55,938
Feb 26, 2026	33.45	33.85	33.40	33.60	33.60	0.45%	50,759
Feb 25, 2026	32.80	33.45	32.80	33.45	33.45	1.21%	38,314
Feb 24, 2026	33.65	34.80	32.95	33.05	33.05	-1.64%	112,282
Feb 23, 2026	32.30	33.95	32.30	33.60	33.60	4.02%	101,405
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%	32,024
Feb 3, 2026	33.00	33.05	32.00	32.20	32.20	-1.53%	86,681
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