TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	32.75	33.05	32.65	32.80	32.80	0.15%	48,986
Jul 15, 2026	32.10	32.75	32.10	32.75	32.75	2.02%	60,312
Jul 14, 2026	32.60	32.60	31.70	32.10	32.10	-1.53%	54,365
Jul 13, 2026	32.80	32.95	32.25	32.60	32.60	-0.61%	71,528
Jul 9, 2026	32.70	32.85	32.35	32.80	32.80	0.31%	24,375
Jul 8, 2026	32.90	32.90	32.50	32.70	32.70	-0.61%	32,490
Jul 7, 2026	33.70	33.70	32.85	32.90	32.90	-1.79%	78,956
Jul 6, 2026	33.40	33.85	33.10	33.50	33.50	0.30%	64,511
Jul 3, 2026	33.25	34.00	33.25	33.40	33.40	1.21%	61,206
Jul 2, 2026	32.90	33.65	32.90	33.00	33.00	0.15%	41,889
Jul 1, 2026	33.30	33.30	32.35	32.95	32.95	-0.15%	22,621
Jun 30, 2026	33.20	33.20	32.40	33.00	33.00	-0.60%	88,981
Jun 29, 2026	33.50	33.85	33.00	33.20	33.20	-0.90%	85,695
Jun 26, 2026	32.90	35.60	32.90	33.50	33.50	1.82%	351,506
Jun 25, 2026	32.70	33.30	32.55	32.90	32.90	1.08%	171,271
Jun 24, 2026	32.15	33.35	32.05	32.55	32.55	1.09%	152,160
Jun 23, 2026	32.15	32.20	31.80	32.20	32.20	0.63%	116,739
Jun 22, 2026	31.55	32.15	31.55	32.00	32.00	1.75%	100,088
Jun 18, 2026	32.10	32.10	31.30	31.45	31.45	-0.32%	67,285
Jun 17, 2026	31.55	31.65	30.50	31.55	31.55	-0.16%	72,876
Jun 16, 2026	31.65	31.65	31.35	31.60	31.60	-0.16%	39,368
Jun 15, 2026	32.90	32.90	31.30	31.65	31.65	0.48%	73,305
Jun 12, 2026	31.35	31.65	31.00	31.50	31.50	0.96%	36,728
Jun 11, 2026	31.25	31.25	30.75	31.20	31.20	-0.16%	56,165
Jun 10, 2026	31.30	31.95	31.25	31.25	31.25	0.48%	104,867
Jun 9, 2026	30.85	31.40	30.85	31.10	31.10	0.16%	60,210
Jun 8, 2026	31.00	31.40	30.70	31.05	31.05	-3.42%	110,589
Jun 5, 2026	32.25	32.35	31.90	32.15	32.15	-0.31%	82,709
Jun 4, 2026	32.25	32.55	31.50	32.25	32.25	-	107,563
Jun 3, 2026	31.50	33.00	31.40	32.25	32.25	2.38%	156,266