TPE:6614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.60	40.30	39.10	39.25	39.25	0.64%	130,587
May 28, 2026	38.35	40.00	38.35	39.00	39.00	1.69%	124,703
May 27, 2026	38.90	38.90	38.35	38.35	38.35	-0.78%	90,127
May 26, 2026	38.70	38.75	38.55	38.65	38.65	-0.77%	105,995
May 25, 2026	39.15	39.25	38.70	38.95	38.95	-1.14%	233,597
May 22, 2026	39.80	39.85	39.35	39.40	39.40	-0.76%	70,783
May 21, 2026	39.35	39.95	39.35	39.70	39.70	0.89%	55,191
May 20, 2026	39.30	39.40	39.10	39.35	39.35	-	65,632
May 19, 2026	39.50	40.15	39.30	39.35	39.35	-0.25%	91,058
May 18, 2026	39.85	39.85	39.20	39.45	39.45	-1.13%	93,851
May 15, 2026	40.30	40.30	39.90	39.90	39.90	-0.99%	94,981
May 14, 2026	40.15	41.05	39.90	40.30	40.30	0.37%	116,476
May 13, 2026	40.35	40.35	40.00	40.15	40.15	-0.86%	115,560
May 12, 2026	40.80	40.80	40.40	40.50	40.50	-1.10%	84,867
May 11, 2026	41.45	41.45	40.90	40.95	40.95	-0.12%	82,835
May 8, 2026	41.30	41.40	40.95	41.00	41.00	-0.85%	76,496
May 7, 2026	42.00	42.15	41.15	41.35	41.35	-0.84%	120,147
May 6, 2026	42.00	42.00	41.00	41.70	41.70	0.24%	114,382
May 5, 2026	41.00	42.20	41.00	41.60	41.60	1.46%	96,504
May 4, 2026	41.40	41.45	40.90	41.00	41.00	-1.68%	95,305
Apr 30, 2026	42.50	42.50	41.65	41.70	41.70	-3.47%	77,991
Apr 29, 2026	42.15	43.60	42.00	43.20	43.20	3.60%	206,258
Apr 28, 2026	40.15	41.70	40.15	41.70	41.70	3.86%	152,058
Apr 27, 2026	40.95	40.95	39.85	40.15	40.15	-1.83%	112,642
Apr 24, 2026	40.90	41.00	40.50	40.90	40.90	-0.24%	61,021
Apr 23, 2026	41.20	41.85	40.60	41.00	41.00	-0.61%	142,642
Apr 22, 2026	41.30	41.50	41.05	41.25	41.25	-0.24%	134,518
Apr 21, 2026	41.20	41.55	41.00	41.35	41.35	0.85%	83,207
Apr 20, 2026	41.35	41.35	40.45	41.00	41.00	-	144,090
Apr 17, 2026	41.00	41.45	40.55	41.00	41.00	-1.91%	131,845
Apr 16, 2026	40.50	42.25	40.20	41.80	41.80	3.98%	194,336
Apr 15, 2026	40.00	40.50	39.80	40.20	40.20	0.63%	208,580
Apr 14, 2026	40.40	40.50	39.90	39.95	39.95	-0.50%	228,747
Apr 13, 2026	40.20	40.80	40.10	40.15	40.15	-1.23%	64,538
Apr 10, 2026	40.75	40.85	40.45	40.65	40.65	0.25%	55,339
Apr 9, 2026	40.70	40.70	40.30	40.55	40.55	-1.34%	62,189
Apr 8, 2026	40.20	41.10	40.20	41.10	41.10	2.24%	56,188
Apr 7, 2026	40.10	40.20	39.50	40.20	40.20	-	111,068
Apr 2, 2026	41.25	41.25	40.10	40.20	40.20	-2.55%	65,635
Apr 1, 2026	41.45	41.60	40.55	41.25	41.25	1.85%	62,521
Mar 31, 2026	41.90	41.90	40.05	40.50	40.50	-3.34%	168,812
Mar 30, 2026	42.10	42.20	41.80	41.90	41.90	-0.83%	91,158
Mar 27, 2026	42.25	42.50	42.20	42.25	42.25	-0.59%	45,346
Mar 26, 2026	42.95	43.15	42.50	42.50	42.50	-1.05%	35,588
Mar 25, 2026	42.60	43.20	42.35	42.95	42.95	1.06%	40,970
Mar 24, 2026	43.05	43.45	42.30	42.50	42.50	-1.16%	66,821
Mar 23, 2026	43.30	43.30	42.05	43.00	43.00	-0.69%	92,100
Mar 20, 2026	43.30	43.40	43.00	43.30	43.30	-	63,797
Mar 19, 2026	43.20	43.45	43.00	43.30	43.30	-1.03%	33,064
Mar 18, 2026	43.95	44.05	43.30	43.75	43.75	0.69%	47,884