TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.20	37.40	36.00	36.60	36.60	0.27%	102,940
Jun 17, 2026	36.00	36.80	36.00	36.50	36.50	1.39%	133,236
Jun 16, 2026	35.60	36.50	34.80	36.00	36.00	3.15%	227,721
Jun 15, 2026	34.00	35.30	33.70	34.90	34.90	1.16%	212,626
Jun 12, 2026	34.00	35.60	32.95	34.50	34.50	4.70%	283,089
Jun 11, 2026	34.30	34.95	31.50	32.95	32.95	-5.86%	883,557
Jun 10, 2026	36.85	37.85	34.80	35.00	35.00	-4.11%	427,821
Jun 9, 2026	37.00	37.45	36.40	36.50	36.50	-2.01%	320,822
Jun 8, 2026	35.50	37.85	35.50	37.25	37.25	-3.75%	146,315
Jun 5, 2026	40.30	40.30	38.30	38.70	38.70	-2.15%	378,940
Jun 4, 2026	41.10	41.20	39.40	39.55	39.55	-1.74%	294,004
Jun 3, 2026	39.30	40.70	39.00	40.25	40.25	4.41%	1,138,200
Jun 2, 2026	39.90	39.90	37.80	38.55	38.55	1.31%	326,349
Jun 1, 2026	38.65	38.80	35.60	38.05	38.05	-1.42%	554,700
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%	159,377
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%	213,001
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