TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.50	33.00	31.40	32.25	32.25	2.38%	156,266
Jun 2, 2026	31.45	31.70	31.05	31.50	31.50	0.16%	71,514
Jun 1, 2026	30.70	32.90	30.70	31.45	31.45	2.61%	97,755
May 29, 2026	30.65	30.70	30.40	30.65	30.65	0.16%	85,532
May 28, 2026	30.65	31.10	30.55	30.60	30.60	0.33%	57,920
May 27, 2026	30.70	30.80	30.50	30.50	30.50	-	108,290
May 26, 2026	30.60	30.70	30.30	30.50	30.50	-0.33%	58,614
May 25, 2026	30.90	30.90	30.45	30.60	30.60	-0.81%	60,517
May 22, 2026	30.85	30.85	30.70	30.85	30.85	0.16%	60,973
May 21, 2026	31.05	31.05	30.65	30.80	30.80	0.65%	30,939
May 20, 2026	30.50	30.60	30.50	30.60	30.60	0.33%	42,990
May 19, 2026	30.50	30.60	30.35	30.50	30.50	-	68,998
May 18, 2026	30.55	30.60	30.30	30.50	30.50	-0.49%	32,339
May 15, 2026	30.85	31.05	30.45	30.65	30.65	-0.33%	78,867
May 14, 2026	29.80	31.05	29.80	30.75	30.75	-0.16%	187,370
May 13, 2026	31.10	31.10	30.65	30.80	30.80	-0.65%	41,088
May 12, 2026	31.40	31.45	31.00	31.00	31.00	-1.43%	65,410
May 11, 2026	31.85	32.45	31.10	31.45	31.45	-0.79%	116,847
May 8, 2026	31.00	31.80	31.00	31.70	31.70	2.59%	85,942
May 7, 2026	31.20	31.20	30.75	30.90	30.90	1.64%	74,211
May 6, 2026	31.20	31.30	30.40	30.40	30.40	-1.30%	58,897
May 5, 2026	30.90	30.95	30.80	30.80	30.80	-0.32%	42,109
May 4, 2026	30.85	31.10	30.85	30.90	30.90	0.16%	37,921
Apr 30, 2026	31.30	31.30	30.25	30.85	30.85	-1.12%	44,204
Apr 29, 2026	31.30	31.65	31.15	31.20	31.20	-0.32%	32,733
Apr 28, 2026	32.90	32.90	30.95	31.30	31.30	0.81%	72,847
Apr 27, 2026	31.25	31.25	30.70	31.05	31.05	-0.64%	75,056
Apr 24, 2026	31.60	31.60	31.05	31.25	31.25	-1.11%	72,094
Apr 23, 2026	32.55	32.55	31.10	31.60	31.60	-0.32%	101,392
Apr 22, 2026	31.60	31.90	31.60	31.70	31.70	0.32%	58,869
Apr 21, 2026	31.90	31.95	31.55	31.60	31.60	-0.94%	95,186
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%	543,334
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