TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.10	41.50	40.25	41.00	41.00	-0.24%	252,852
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%	402,415
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
Mar 17, 2026	48.45	48.50	46.80	46.90	46.90	-1.99%	239,771
Mar 16, 2026	49.00	49.45	47.30	47.85	47.85	-0.21%	332,521
Mar 13, 2026	48.80	48.80	46.50	47.95	47.95	-1.24%	406,649
Mar 12, 2026	47.30	49.35	47.30	48.55	48.55	5.54%	591,443
Mar 11, 2026	45.05	46.50	45.00	46.00	46.00	2.22%	199,171
Mar 10, 2026	46.40	46.40	44.45	45.00	45.00	0.11%	199,793
Mar 9, 2026	44.00	46.90	44.00	44.95	44.95	-4.56%	308,917
Mar 6, 2026	48.25	48.25	46.90	47.10	47.10	-0.95%	146,309
Mar 5, 2026	48.05	48.70	47.05	47.55	47.55	1.82%	205,162
Mar 4, 2026	48.15	48.15	46.15	46.70	46.70	-2.71%	345,950
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