TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	51.00	51.70	48.00	48.00	48.00	-5.14%	507,775
Mar 2, 2026	47.70	51.50	46.80	50.60	50.60	6.08%	798,418
Feb 26, 2026	48.05	48.25	47.45	47.70	47.70	-0.83%	211,257
Feb 25, 2026	48.70	48.75	47.60	48.10	48.10	-0.82%	359,384
Feb 24, 2026	49.15	49.35	48.15	48.50	48.50	1.04%	402,463
Feb 23, 2026	47.75	48.95	47.10	48.00	48.00	2.13%	612,416
Feb 11, 2026	45.20	47.60	45.20	47.00	47.00	3.87%	382,720
Feb 10, 2026	46.15	46.20	45.00	45.25	45.25	-3.42%	284,153
Feb 9, 2026	47.20	47.20	46.05	46.85	46.85	0.86%	218,826
Feb 6, 2026	46.55	47.60	45.25	46.45	46.45	-1.59%	329,209
Feb 5, 2026	47.55	48.35	47.00	47.20	47.20	-1.67%	301,722
Feb 4, 2026	47.70	48.40	47.40	48.00	48.00	0.73%	275,000
Feb 3, 2026	49.95	50.30	47.60	47.65	47.65	-2.36%	770,012
Feb 2, 2026	51.60	51.60	48.75	48.80	48.80	-4.50%	850,553
Jan 30, 2026	55.00	55.50	50.50	51.10	51.10	-8.42%	1,629,758
Jan 29, 2026	54.00	58.20	54.00	55.80	55.80	3.33%	2,811,889
Jan 28, 2026	59.60	59.70	53.60	54.00	54.00	-7.85%	4,538,486
Jan 27, 2026	58.50	58.60	58.10	58.60	58.60	9.94%	1,194,743
Jan 26, 2026	53.00	53.30	51.20	53.30	53.30	9.90%	1,269,431
Jan 23, 2026	45.50	49.30	45.10	48.50	48.50	8.14%	2,090,489
Jan 22, 2026	46.15	46.25	44.50	44.85	44.85	-1.21%	260,486
Jan 21, 2026	47.30	47.30	45.30	45.40	45.40	-4.12%	409,341
Jan 20, 2026	45.30	48.00	45.30	47.35	47.35	4.53%	585,213
Jan 19, 2026	44.85	47.30	44.00	45.30	45.30	5.35%	1,443,975
Jan 16, 2026	42.80	45.40	42.30	43.00	43.00	1.78%	798,495
Jan 15, 2026	42.75	42.75	42.05	42.25	42.25	0.12%	131,010
Jan 14, 2026	42.95	42.95	41.30	42.20	42.20	2.80%	212,086
Jan 13, 2026	41.85	41.90	40.85	41.05	41.05	-1.91%	218,339
Jan 12, 2026	42.10	43.30	41.85	41.85	41.85	-	224,999
Jan 9, 2026	41.85	42.75	41.35	41.85	41.85	1.82%	212,453
Jan 8, 2026	41.20	41.40	40.80	41.10	41.10	-0.24%	101,087
Jan 7, 2026	41.00	41.65	41.00	41.20	41.20	0.61%	88,748
Jan 6, 2026	40.50	41.25	39.75	40.95	40.95	1.11%	116,183
Jan 5, 2026	40.75	40.95	40.25	40.50	40.50	-1.34%	241,818
Jan 2, 2026	42.90	42.90	40.85	41.05	41.05	-4.53%	456,180
Dec 31, 2025	41.75	43.00	40.90	43.00	43.00	2.99%	230,706
Dec 30, 2025	42.35	42.35	40.95	41.75	41.75	-	119,647
Dec 29, 2025	41.95	42.50	41.50	41.75	41.75	-0.48%	171,007
Dec 26, 2025	41.65	42.90	41.35	41.95	41.95	-	264,016
Dec 24, 2025	41.90	42.40	41.80	41.95	41.95	-	97,157
Dec 23, 2025	42.05	42.45	41.80	41.95	41.95	-0.83%	93,343
Dec 22, 2025	43.50	44.35	42.05	42.30	42.30	-1.63%	180,408
Dec 19, 2025	42.45	43.80	41.95	43.00	43.00	1.42%	269,378
Dec 18, 2025	41.75	42.50	41.20	42.40	42.40	1.19%	121,339
Dec 17, 2025	41.90	42.25	41.15	41.90	41.90	-0.12%	171,795
Dec 16, 2025	41.50	41.95	40.95	41.95	41.95	0.60%	268,363
Dec 15, 2025	41.40	41.95	41.35	41.70	41.70	-	112,159
Dec 12, 2025	42.10	42.30	41.60	41.70	41.70	-0.95%	171,536
Dec 11, 2025	42.35	42.70	41.75	42.10	42.10	0.24%	139,164
Dec 10, 2025	42.90	42.90	42.00	42.00	42.00	-1.18%	183,122