TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	33.50	34.15	33.35	33.80	33.80	-2.73%	158,115
Oct 19, 2026	35.85	35.90	32.85	34.75	34.75	6.43%	284,149
Oct 16, 2026	32.60	33.50	32.60	32.65	32.65	1.08%	87,819
Oct 15, 2026	32.80	32.95	32.25	32.30	32.30	-2.27%	105,880
Oct 14, 2026	33.10	33.25	32.85	33.05	33.05	-0.60%	92,589
Oct 13, 2026	33.70	33.70	32.55	33.25	33.25	-1.77%	203,552
Oct 12, 2026	34.85	34.85	33.85	33.85	33.85	-2.87%	105,246
Oct 8, 2026	34.40	35.00	33.50	34.85	34.85	4.34%	186,117
Oct 7, 2026	34.00	34.15	33.25	33.40	33.40	-2.34%	275,365
Oct 6, 2026	33.20	35.50	33.20	34.20	34.20	3.64%	417,762
Oct 5, 2026	32.75	33.00	32.50	33.00	33.00	0.30%	97,783
Oct 2, 2026	32.20	32.90	32.10	32.90	32.90	0.92%	82,058
Oct 1, 2026	33.20	33.20	32.10	32.60	32.60	-0.31%	63,107
Sep 30, 2026	32.25	32.95	32.00	32.70	32.70	0.77%	97,680
Sep 29, 2026	32.80	33.30	32.25	32.45	32.45	-1.07%	76,576
Sep 24, 2026	33.35	33.35	32.60	32.80	32.80	-1.35%	81,187
Sep 23, 2026	32.95	33.90	32.30	33.25	33.25	0.91%	170,287
Sep 22, 2026	33.40	33.45	32.00	32.95	32.95	-	298,876
Sep 21, 2026	32.90	33.60	31.85	32.95	32.95	-2.08%	140,618
Sep 18, 2026	34.50	34.50	33.65	33.65	33.65	-1.90%	186,079
Sep 17, 2026	34.80	36.00	33.75	34.30	34.30	1.33%	123,304
Sep 16, 2026	33.70	34.95	33.40	33.85	33.85	0.74%	115,366
Sep 15, 2026	33.50	34.10	33.20	33.60	33.60	-0.74%	173,306
Sep 14, 2026	35.50	35.50	33.60	33.85	33.85	-4.92%	253,713
Sep 11, 2026	37.45	37.45	35.60	35.60	35.60	-4.56%	377,232
Sep 10, 2026	37.50	39.00	36.60	37.30	37.30	1.91%	864,075
Sep 9, 2026	33.45	36.75	33.15	36.60	36.60	9.42%	1,110,831
Sep 8, 2026	30.80	33.45	30.50	33.45	33.45	9.85%	361,956
Sep 7, 2026	30.65	31.20	29.90	30.45	30.45	1.50%	223,618
Sep 4, 2026	30.40	30.85	29.95	30.00	30.00	-0.66%	140,222
Sep 3, 2026	30.75	30.80	30.15	30.20	30.20	-1.79%	84,264
Sep 2, 2026	30.15	30.90	30.15	30.75	30.75	0.49%	57,056
Sep 1, 2026	30.10	31.20	30.00	30.60	30.60	2.34%	136,999
Aug 31, 2026	30.30	30.45	29.90	29.90	29.90	-1.32%	81,610
Aug 28, 2026	30.20	30.45	30.10	30.30	30.30	-0.33%	39,355
Aug 27, 2026	30.85	30.85	30.00	30.40	30.40	-0.49%	79,074
Aug 26, 2026	29.95	30.70	29.80	30.55	30.55	3.21%	74,205
Aug 25, 2026	29.55	29.80	29.20	29.60	29.60	-0.67%	64,479
Aug 24, 2026	30.85	30.95	29.80	29.80	29.80	-2.61%	73,711
Aug 21, 2026	30.25	31.00	30.10	30.60	30.60	1.16%	98,978
Aug 20, 2026	30.30	30.70	30.00	30.25	30.25	1.85%	69,031
Aug 19, 2026	29.50	30.35	29.50	29.70	29.70	-	51,743
Aug 18, 2026	30.50	30.50	29.50	29.70	29.70	-2.14%	144,738
Aug 17, 2026	30.70	30.70	30.20	30.35	30.35	-0.98%	94,070
Aug 14, 2026	31.00	31.60	30.60	30.65	30.65	-2.85%	95,560
Aug 13, 2026	30.30	31.70	30.30	31.55	31.55	2.44%	117,441
Aug 12, 2026	29.85	30.95	29.85	30.80	30.80	1.48%	71,028
Aug 11, 2026	28.35	30.80	28.35	30.35	30.35	-2.10%	91,129
Aug 10, 2026	31.30	31.95	30.65	31.00	31.00	-0.64%	84,737
Aug 7, 2026	31.15	31.55	30.80	31.20	31.20	0.65%	89,308