TPE:6614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	40.00	40.30	39.75	39.95	38.29	-0.12%	111,765
Jun 11, 2026	40.05	40.20	39.60	40.00	38.34	0.25%	97,028
Jun 10, 2026	39.75	40.05	39.60	39.90	38.24	-	72,335
Jun 9, 2026	40.25	40.85	39.80	39.90	38.24	-0.25%	79,803
Jun 8, 2026	39.45	40.50	38.40	40.00	38.34	0.38%	134,807
Jun 5, 2026	38.60	40.00	38.60	39.85	38.19	-0.37%	94,640
Jun 4, 2026	40.10	40.45	39.85	40.00	38.34	-0.62%	64,975
Jun 3, 2026	40.60	41.00	40.20	40.25	38.58	0.63%	121,787
Jun 2, 2026	40.10	40.30	39.70	40.00	38.34	-	102,760
Jun 1, 2026	39.25	40.80	39.00	40.00	38.34	1.91%	155,831
May 29, 2026	39.60	40.30	39.10	39.25	37.62	0.64%	130,587
May 28, 2026	38.35	40.00	38.35	39.00	37.38	1.69%	124,703
May 27, 2026	38.90	38.90	38.35	38.35	36.76	-0.78%	90,127
May 26, 2026	38.70	38.75	38.55	38.65	37.04	-0.77%	105,995
May 25, 2026	39.15	39.25	38.70	38.95	37.33	-1.14%	233,597
May 22, 2026	39.80	39.85	39.35	39.40	37.76	-0.76%	70,783
May 21, 2026	39.35	39.95	39.35	39.70	38.05	0.89%	55,191
May 20, 2026	39.30	39.40	39.10	39.35	37.71	-	65,632
May 19, 2026	39.50	40.15	39.30	39.35	37.71	-0.25%	91,058