TPE:6657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	32.95	32.95	29.35	30.25	30.25	-4.87%	463,844
Jul 28, 2026	32.40	32.40	31.55	31.80	31.80	-3.78%	225,899
Jul 27, 2026	33.55	33.80	32.90	33.05	33.05	-2.79%	137,415
Jul 24, 2026	35.30	35.50	33.50	34.00	34.00	-5.16%	185,897
Jul 23, 2026	35.50	35.90	35.00	35.85	35.85	-	76,554
Jul 22, 2026	36.30	36.50	35.35	35.85	35.85	-0.69%	125,487
Jul 21, 2026	35.00	36.20	34.90	36.10	36.10	4.64%	171,276
Jul 20, 2026	33.95	35.00	33.95	34.50	34.50	1.62%	191,591
Jul 17, 2026	35.30	35.80	33.80	33.95	33.95	-5.56%	252,850
Jul 16, 2026	35.00	36.00	34.95	35.95	35.95	2.71%	192,075
Jul 15, 2026	33.80	35.10	33.45	35.00	35.00	4.17%	82,776
Jul 14, 2026	34.75	34.75	33.00	33.60	33.60	-3.31%	119,149
Jul 13, 2026	35.35	35.50	34.70	34.75	34.75	-1.56%	84,663
Jul 9, 2026	36.10	36.10	35.30	35.30	35.30	-2.22%	94,588
Jul 8, 2026	37.55	37.55	36.00	36.10	36.10	-3.60%	131,655
Jul 7, 2026	36.90	37.50	36.30	37.45	37.45	1.90%	202,920
Jul 6, 2026	37.95	37.95	36.30	36.75	36.75	-1.08%	95,859
Jul 3, 2026	35.55	37.40	35.55	37.15	37.15	4.94%	251,023
Jul 2, 2026	36.15	36.15	35.30	35.40	35.40	-0.84%	69,439
Jul 1, 2026	36.40	36.40	35.70	35.70	35.70	-1.92%	54,579
Jun 30, 2026	36.05	36.50	36.00	36.40	36.40	0.83%	81,878
Jun 29, 2026	34.90	36.10	34.90	36.10	36.10	3.44%	77,022
Jun 26, 2026	35.60	35.60	34.80	34.90	34.90	-2.92%	130,522
Jun 25, 2026	35.35	36.20	35.35	35.95	35.95	1.70%	100,200
Jun 24, 2026	35.10	35.80	35.05	35.35	35.35	0.28%	138,329
Jun 23, 2026	36.10	36.10	35.20	35.25	35.25	-2.76%	123,999
Jun 22, 2026	37.20	37.35	36.15	36.25	36.25	-0.96%	224,493
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