TPE:6614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	36.10	36.10	35.70	35.85	35.85	-0.14%	16,141
Aug 24, 2026	35.95	35.95	35.90	35.90	35.90	-0.14%	8,036
Aug 21, 2026	35.60	35.95	35.60	35.95	35.95	-0.14%	24,097
Aug 20, 2026	35.80	36.00	35.50	36.00	36.00	1.12%	21,102
Aug 19, 2026	35.50	35.85	35.50	35.60	35.60	-0.70%	27,223
Aug 18, 2026	36.10	36.10	35.75	35.85	35.85	-0.55%	42,820
Aug 17, 2026	36.20	36.60	35.85	36.05	36.05	-	24,919
Aug 14, 2026	35.95	36.25	35.90	36.05	36.05	0.14%	37,228
Aug 13, 2026	36.15	36.45	35.85	36.00	36.00	-0.41%	14,101
Aug 12, 2026	36.10	36.20	35.90	36.15	36.15	0.14%	28,408
Aug 11, 2026	36.20	36.20	35.80	36.10	36.10	0.70%	28,200
Aug 10, 2026	35.80	36.30	35.80	35.85	35.85	-1.10%	36,721
Aug 7, 2026	36.30	36.35	35.80	36.25	36.25	0.14%	71,155
Aug 6, 2026	35.75	36.20	35.35	36.20	36.20	1.12%	24,348
Aug 5, 2026	35.55	35.85	35.55	35.80	35.80	0.70%	39,480
Aug 4, 2026	35.75	35.90	35.20	35.55	35.55	-0.97%	97,023
Aug 3, 2026	36.75	38.40	35.85	35.90	35.90	-2.58%	116,297
Jul 31, 2026	37.30	37.30	36.50	36.85	36.85	1.52%	59,020
Jul 30, 2026	36.95	37.00	36.30	36.30	36.30	-3.46%	73,303
Jul 29, 2026	39.05	39.05	36.15	37.60	37.60	-0.27%	176,459
Jul 28, 2026	37.40	38.00	37.40	37.70	37.70	-2.20%	80,271
Jul 27, 2026	38.10	38.55	37.90	38.55	38.55	-	43,973
Jul 24, 2026	38.50	38.55	38.05	38.55	38.55	0.13%	60,804
Jul 23, 2026	38.45	38.60	38.20	38.50	38.50	0.39%	26,292
Jul 22, 2026	38.50	38.50	38.20	38.35	38.35	-0.39%	57,013
Jul 21, 2026	38.60	38.65	38.40	38.50	38.50	-0.13%	29,059
Jul 20, 2026	38.95	38.95	37.95	38.55	38.55	0.92%	65,590
Jul 17, 2026	39.00	39.05	38.10	38.20	38.20	-2.18%	125,814
Jul 16, 2026	40.00	40.00	39.05	39.05	39.05	-0.51%	27,588
Jul 15, 2026	38.80	39.55	38.70	39.25	39.25	3.02%	83,951
Jul 14, 2026	39.50	40.35	39.40	39.75	38.10	-2.45%	108,524
Jul 13, 2026	40.50	40.90	40.05	40.75	39.06	1.88%	110,148
Jul 9, 2026	39.80	40.20	39.80	40.00	38.34	0.13%	30,613
Jul 8, 2026	40.00	40.20	39.90	39.95	38.29	-0.12%	22,414
Jul 7, 2026	40.50	40.50	40.00	40.00	38.34	-0.99%	58,158
Jul 6, 2026	40.50	40.85	40.40	40.40	38.72	-	70,365
Jul 3, 2026	39.95	40.70	39.95	40.40	38.72	1.13%	77,423
Jul 2, 2026	41.40	41.40	39.80	39.95	38.29	0.63%	73,095
Jul 1, 2026	39.80	40.00	39.65	39.70	38.05	-0.25%	30,397
Jun 30, 2026	39.70	40.00	39.60	39.80	38.15	0.38%	92,153
Jun 29, 2026	39.85	40.00	39.65	39.65	38.00	-	40,350
Jun 26, 2026	39.75	39.95	39.60	39.65	38.00	-0.63%	60,488
Jun 25, 2026	39.70	40.15	39.60	39.90	38.24	0.50%	55,825
Jun 24, 2026	39.50	39.90	39.50	39.70	38.05	-0.63%	82,770
Jun 23, 2026	40.00	40.20	39.80	39.95	38.29	-0.50%	65,954
Jun 22, 2026	40.90	40.90	40.00	40.15	38.48	-1.83%	109,804
Jun 18, 2026	41.40	41.65	40.80	40.90	39.20	-1.21%	137,065
Jun 17, 2026	40.15	41.95	40.00	41.40	39.68	2.86%	136,845
Jun 16, 2026	40.50	40.50	40.20	40.25	38.58	-0.62%	35,135
Jun 15, 2026	40.10	40.80	40.10	40.50	38.82	1.38%	72,172