TPE:6614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	42.80	44.30	42.80	43.45	43.45	2.00%	91,079
Mar 16, 2026	42.80	42.80	42.30	42.60	42.60	-0.47%	57,817
Mar 13, 2026	44.05	44.05	42.80	42.80	42.80	-3.39%	93,794
Mar 12, 2026	43.00	44.30	42.80	44.30	44.30	1.84%	98,400
Mar 11, 2026	42.65	43.60	42.65	43.50	43.50	1.99%	73,389
Mar 10, 2026	42.60	43.00	42.20	42.65	42.65	0.95%	71,014
Mar 9, 2026	43.80	43.80	42.20	42.25	42.25	-3.54%	151,567
Mar 6, 2026	44.10	44.10	43.20	43.80	43.80	0.92%	53,520
Mar 5, 2026	43.50	44.00	43.20	43.40	43.40	0.93%	60,174
Mar 4, 2026	44.65	44.65	42.70	43.00	43.00	-4.34%	208,588
Mar 3, 2026	45.15	45.70	44.65	44.95	44.95	-0.66%	66,729
Mar 2, 2026	45.55	45.90	45.05	45.25	45.25	-0.66%	88,580
Feb 26, 2026	45.60	46.55	45.30	45.55	45.55	-0.11%	82,766
Feb 25, 2026	45.50	45.65	45.30	45.60	45.60	-	69,146
Feb 24, 2026	45.50	46.20	45.40	45.60	45.60	-1.30%	74,297
Feb 23, 2026	46.00	46.20	45.35	46.20	46.20	0.65%	67,536
Feb 11, 2026	45.00	46.30	45.00	45.90	45.90	2.00%	106,458
Feb 10, 2026	44.80	45.00	44.10	45.00	45.00	0.45%	123,860
Feb 9, 2026	45.30	46.05	44.45	44.80	44.80	0.22%	92,907
Feb 6, 2026	45.15	45.15	43.85	44.70	44.70	-1.00%	100,731
Feb 5, 2026	45.50	46.10	45.15	45.15	45.15	-0.33%	159,206
Feb 4, 2026	45.05	45.70	45.05	45.30	45.30	-0.11%	66,638
Feb 3, 2026	46.05	46.10	45.30	45.35	45.35	-0.44%	98,584
Feb 2, 2026	46.05	46.50	45.50	45.55	45.55	-2.25%	127,798
Jan 30, 2026	47.50	47.85	46.50	46.60	46.60	-2.61%	208,749
Jan 29, 2026	47.80	47.90	47.15	47.85	47.85	0.10%	79,983
Jan 28, 2026	48.30	48.30	47.80	47.80	47.80	-1.14%	162,539
Jan 27, 2026	48.50	48.65	48.00	48.35	48.35	-0.31%	86,354