TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	42.35	43.00	42.05	42.50	42.50	-0.12%	195,810
Dec 8, 2025	44.25	44.75	42.55	42.55	42.55	-3.84%	274,606
Dec 5, 2025	44.50	44.50	43.65	44.25	44.25	-0.90%	151,600
Dec 4, 2025	43.95	45.00	43.95	44.65	44.65	1.59%	119,167
Dec 3, 2025	44.40	44.40	43.85	43.95	43.95	-1.01%	76,222
Dec 2, 2025	44.35	44.85	44.30	44.40	44.40	0.11%	85,749
Dec 1, 2025	45.50	45.50	44.10	44.35	44.35	-2.31%	169,558
Nov 28, 2025	45.95	46.00	45.25	45.40	45.40	-1.41%	110,096
Nov 27, 2025	46.75	46.95	45.80	46.05	46.05	-1.50%	359,741
Nov 26, 2025	46.70	47.70	45.80	46.75	46.75	0.97%	484,951
Nov 25, 2025	46.00	47.20	45.45	46.30	46.30	3.58%	479,159
Nov 24, 2025	43.25	46.40	43.25	44.70	44.70	4.07%	507,933
Nov 21, 2025	42.05	44.50	42.05	42.95	42.95	2.14%	367,682
Nov 20, 2025	42.15	42.90	41.05	42.05	42.05	-0.94%	300,563
Nov 19, 2025	42.25	42.45	41.25	42.45	42.45	2.17%	111,297
Nov 18, 2025	41.10	42.15	41.00	41.55	41.55	-0.36%	329,777
Nov 17, 2025	41.70	42.50	41.00	41.70	41.70	0.36%	286,294
Nov 14, 2025	41.10	41.75	40.50	41.55	41.55	1.09%	189,116
Nov 13, 2025	42.60	42.60	40.95	41.10	41.10	-3.52%	436,540
Nov 12, 2025	42.00	42.80	41.80	42.60	42.60	1.43%	282,628
Nov 11, 2025	42.20	42.50	41.40	42.00	42.00	0.12%	353,874