TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.60	39.60	38.10	38.60	38.60	0.78%	130,936
May 28, 2026	38.50	38.95	38.20	38.30	38.30	-0.78%	158,374
May 27, 2026	39.00	39.25	38.60	38.60	38.60	-0.52%	235,431
May 26, 2026	38.65	39.00	38.65	38.80	38.80	-1.02%	195,749
May 25, 2026	40.25	40.25	39.00	39.20	39.20	-2.85%	300,091
May 22, 2026	40.75	41.05	39.70	40.35	40.35	1.25%	212,854
May 21, 2026	40.00	40.20	39.55	39.85	39.85	2.18%	129,401
May 20, 2026	39.65	39.70	38.60	39.00	39.00	-1.64%	108,584
May 19, 2026	39.00	40.90	39.00	39.65	39.65	1.67%	173,484
May 18, 2026	39.05	39.10	38.65	39.00	39.00	-0.13%	191,034
May 15, 2026	40.00	40.00	39.05	39.05	39.05	-1.88%	193,027
May 14, 2026	40.15	40.20	39.40	39.80	39.80	-0.87%	172,763
May 13, 2026	39.65	40.15	39.65	40.15	40.15	1.13%	159,446
May 12, 2026	40.00	40.05	39.30	39.70	39.70	-0.50%	228,555
May 11, 2026	41.00	41.00	38.70	39.90	39.90	-2.68%	409,893
May 8, 2026	41.10	41.50	40.25	41.00	41.00	-0.24%	252,862
May 7, 2026	40.70	41.20	40.70	41.10	41.10	0.49%	215,797
May 6, 2026	42.45	42.45	40.90	40.90	40.90	-2.15%	423,446
May 5, 2026	41.90	42.00	41.60	41.80	41.80	-0.24%	222,472
May 4, 2026	43.15	43.30	41.80	41.90	41.90	-0.36%	182,738
Apr 30, 2026	41.95	43.65	41.95	42.05	42.05	0.24%	190,417
Apr 29, 2026	42.00	42.20	41.70	41.95	41.95	-0.12%	127,667
Apr 28, 2026	42.35	42.50	41.00	42.00	42.00	-0.24%	146,448
Apr 27, 2026	42.20	42.20	41.00	42.10	42.10	-	191,070
Apr 24, 2026	42.15	42.55	41.90	42.10	42.10	-0.12%	204,604
Apr 23, 2026	43.90	43.90	42.00	42.15	42.15	-4.20%	405,408
Apr 22, 2026	45.05	45.75	44.00	44.00	44.00	-2.22%	263,424
Apr 21, 2026	44.35	45.00	43.60	45.00	45.00	1.93%	285,684
Apr 20, 2026	45.20	45.85	44.05	44.15	44.15	-4.44%	482,897
Apr 17, 2026	48.45	48.45	46.05	46.20	46.20	-6.95%	869,638
Apr 16, 2026	45.35	49.65	45.10	49.65	49.65	9.85%	2,021,350
Apr 15, 2026	44.00	45.35	43.40	45.20	45.20	4.51%	344,694
Apr 14, 2026	42.70	43.70	42.20	43.25	43.25	2.61%	251,328
Apr 13, 2026	41.95	42.35	41.40	42.15	42.15	1.20%	173,392
Apr 10, 2026	42.00	42.00	41.50	41.65	41.65	-0.36%	128,356
Apr 9, 2026	41.70	42.00	41.30	41.80	41.80	0.24%	113,593
Apr 8, 2026	41.75	43.20	41.50	41.70	41.70	1.21%	198,012
Apr 7, 2026	40.90	41.60	40.60	41.20	41.20	1.23%	184,602
Apr 2, 2026	42.10	42.10	40.60	40.70	40.70	-1.93%	143,341
Apr 1, 2026	42.65	42.65	40.95	41.50	41.50	1.72%	62,121
Mar 31, 2026	41.50	42.00	40.75	40.80	40.80	-2.74%	332,102
Mar 30, 2026	43.05	43.05	41.85	41.95	41.95	-2.56%	256,743
Mar 27, 2026	43.60	44.05	42.80	43.05	43.05	-1.71%	290,956
Mar 26, 2026	44.60	45.00	43.80	43.80	43.80	-1.46%	187,943
Mar 25, 2026	46.20	46.20	44.35	44.45	44.45	0.11%	292,743
Mar 24, 2026	44.95	45.10	44.40	44.40	44.40	0.11%	116,012
Mar 23, 2026	44.75	45.55	43.80	44.35	44.35	-2.85%	421,328
Mar 20, 2026	45.90	47.25	45.50	45.65	45.65	-0.11%	181,309
Mar 19, 2026	47.60	47.60	45.35	45.70	45.70	-4.09%	306,198
Mar 18, 2026	47.50	48.90	47.40	47.65	47.65	1.60%	263,166