TPE:6585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	141.50	143.50	134.00	134.50	-	-2.18%	499,262
Jun 24, 2026	141.00	145.50	139.50	142.00	137.50	-1.73%	1,209,809
Jun 23, 2026	147.50	149.50	140.00	144.50	139.92	-3.99%	1,173,724
Jun 22, 2026	151.50	151.50	145.00	150.50	145.73	9.06%	1,663,809
Jun 18, 2026	139.50	140.00	135.00	138.00	133.63	1.10%	743,593
Jun 17, 2026	138.50	140.00	135.00	136.50	132.17	-1.44%	587,448
Jun 16, 2026	136.50	139.50	134.50	138.50	134.11	1.84%	924,902
Jun 15, 2026	133.50	142.00	133.00	136.00	131.69	-	1,466,985
Jun 12, 2026	130.50	136.50	127.50	136.00	131.69	9.24%	1,908,615
Jun 11, 2026	130.00	130.00	123.00	124.50	120.55	-1.19%	1,195,356
Jun 10, 2026	124.00	128.50	121.50	126.00	122.01	-0.79%	1,449,825
Jun 9, 2026	123.00	131.50	120.00	127.00	122.98	3.25%	3,412,339
Jun 8, 2026	106.50	123.00	106.50	123.00	119.10	9.82%	3,575,246
Jun 5, 2026	109.00	116.00	108.50	112.00	108.45	2.75%	1,621,915
Jun 4, 2026	99.60	109.00	99.60	109.00	105.55	9.88%	1,167,095
Jun 3, 2026	102.50	102.50	99.20	99.20	96.06	-2.75%	295,668
Jun 2, 2026	99.80	104.50	98.10	102.00	98.77	4.08%	527,922
Jun 1, 2026	97.90	99.90	96.80	98.00	94.89	0.62%	187,882
May 29, 2026	99.30	99.30	96.20	97.40	94.31	0.21%	184,600
May 28, 2026	95.50	97.20	94.20	97.20	94.12	2.97%	243,863
May 27, 2026	95.20	95.60	93.80	94.40	91.41	-1.36%	101,523
May 26, 2026	97.40	97.40	93.90	95.70	92.67	-0.21%	113,529
May 25, 2026	96.30	97.60	95.70	95.90	92.86	0.63%	169,564
May 22, 2026	95.20	95.90	94.90	95.30	92.28	0.32%	118,266
May 21, 2026	94.00	96.20	93.60	95.00	91.99	2.26%	216,986
May 20, 2026	94.00	94.00	92.50	92.90	89.96	-1.17%	63,504
May 19, 2026	93.00	94.00	92.30	94.00	91.02	1.08%	85,366
May 18, 2026	91.00	93.50	89.80	93.00	90.05	1.31%	149,092
May 15, 2026	93.10	94.10	89.60	91.80	88.89	0.77%	262,727
May 14, 2026	91.20	91.80	89.90	91.10	88.21	0.44%	276,740
May 13, 2026	91.50	91.50	90.10	90.70	87.83	-0.87%	93,526
May 12, 2026	94.40	94.40	91.10	91.50	88.60	-2.24%	141,156
May 11, 2026	95.00	98.00	93.20	93.60	90.63	-0.43%	380,370
May 8, 2026	97.10	97.10	91.20	94.00	91.02	6.46%	1,040,394
May 7, 2026	85.90	88.60	85.90	88.30	85.50	4.13%	145,080
May 6, 2026	87.50	87.50	84.50	84.80	82.11	-	93,858
May 5, 2026	83.70	85.30	83.70	84.80	82.11	0.71%	41,281
May 4, 2026	84.60	85.20	83.90	84.20	81.53	-0.12%	58,453
Apr 30, 2026	85.10	85.30	84.20	84.30	81.63	-0.94%	45,919
Apr 29, 2026	85.30	85.30	83.90	85.10	82.40	1.55%	28,505
Apr 28, 2026	83.00	84.20	83.00	83.80	81.14	0.96%	31,093
Apr 27, 2026	88.70	88.70	82.50	83.00	80.37	-3.49%	211,752
Apr 24, 2026	88.00	88.60	85.70	86.00	83.27	-1.83%	97,062
Apr 23, 2026	91.00	91.00	85.70	87.60	84.82	-2.77%	119,881
Apr 22, 2026	91.20	92.20	90.00	90.10	87.24	-1.21%	72,541
Apr 21, 2026	91.30	92.00	90.60	91.20	88.31	1.33%	53,711
Apr 20, 2026	89.00	91.50	89.00	90.00	87.15	1.35%	56,949
Apr 17, 2026	90.90	93.50	88.70	88.80	85.99	-2.31%	188,657
Apr 16, 2026	92.30	92.70	90.90	90.90	88.02	-0.98%	154,925
Apr 15, 2026	93.90	94.90	91.10	91.80	88.89	-1.18%	92,552