TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	32.60	32.60	31.70	32.10	32.10	-1.53%	54,137
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%	351,341
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
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