TPE:6668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.35	36.00	35.15	35.50	35.50	0.14%	90,366
Mar 5, 2026	35.25	35.65	34.60	35.45	35.45	3.20%	191,947
Mar 4, 2026	35.60	35.60	34.20	34.35	34.35	-4.85%	460,627
Mar 3, 2026	37.55	38.30	36.10	36.10	36.10	-1.23%	505,738
Mar 2, 2026	35.80	36.90	35.80	36.55	36.55	-1.35%	234,856
Feb 26, 2026	37.55	37.95	36.80	37.05	37.05	-0.40%	223,403
Feb 25, 2026	37.25	37.70	36.80	37.20	37.20	0.81%	284,899
Feb 24, 2026	36.45	37.50	36.45	36.90	36.90	-	249,414
Feb 23, 2026	36.05	37.20	36.00	36.90	36.90	1.65%	321,638
Feb 11, 2026	37.50	37.50	36.25	36.30	36.30	-3.20%	417,444
Feb 10, 2026	38.00	38.25	37.25	37.50	37.50	-	112,178
Feb 9, 2026	36.70	37.60	36.70	37.50	37.50	0.81%	224,250
Feb 6, 2026	37.55	37.55	36.20	37.20	37.20	-0.93%	236,377
Feb 5, 2026	38.00	38.20	37.30	37.55	37.55	-1.18%	149,955
Feb 4, 2026	38.10	38.45	36.80	38.00	38.00	1.74%	198,720
Feb 3, 2026	37.30	37.40	36.20	37.35	37.35	3.03%	251,367
Feb 2, 2026	37.00	37.15	36.25	36.25	36.25	-2.03%	301,973
Jan 30, 2026	38.50	38.50	36.80	37.00	37.00	-2.89%	462,268
Jan 29, 2026	39.60	39.65	38.10	38.10	38.10	-3.30%	438,508
Jan 28, 2026	38.90	39.40	38.30	39.40	39.40	1.81%	294,868
Jan 27, 2026	39.60	39.75	38.50	38.70	38.70	-2.27%	370,586
Jan 26, 2026	38.90	39.75	38.90	39.60	39.60	2.19%	392,453
Jan 23, 2026	39.15	40.00	38.75	38.75	38.75	0.26%	439,764
Jan 22, 2026	39.35	39.35	38.65	38.65	38.65	-0.90%	352,090
Jan 21, 2026	38.50	39.40	38.00	39.00	39.00	0.91%	440,690
Jan 20, 2026	39.40	39.40	38.55	38.65	38.65	-2.03%	303,314
Jan 19, 2026	39.10	39.70	39.10	39.45	39.45	1.02%	360,519
Jan 16, 2026	39.20	39.45	38.85	39.05	39.05	-0.13%	358,961
Jan 15, 2026	40.00	40.00	38.80	39.10	39.10	-2.01%	511,820
Jan 14, 2026	40.10	40.35	39.70	39.90	39.90	-0.99%	588,317
Jan 13, 2026	41.55	41.55	39.70	40.30	40.30	-2.42%	1,212,539
Jan 12, 2026	40.50	41.85	40.00	41.30	41.30	5.76%	3,006,910
Jan 9, 2026	36.30	39.05	36.30	39.05	39.05	10.00%	1,136,458
Jan 8, 2026	36.50	36.50	35.10	35.50	35.50	-1.80%	349,501
Jan 7, 2026	36.60	36.60	35.85	36.15	36.15	-0.41%	349,855
Jan 6, 2026	37.00	37.00	36.00	36.30	36.30	-1.63%	766,784
Jan 5, 2026	37.65	37.75	36.60	36.90	36.90	-1.86%	449,794
Jan 2, 2026	37.80	38.10	37.60	37.60	37.60	-0.79%	170,653
Dec 31, 2025	38.30	38.40	37.80	37.90	37.90	-1.30%	140,327
Dec 30, 2025	39.05	39.05	37.75	38.40	38.40	-1.66%	342,019
Dec 29, 2025	38.55	39.35	38.30	39.05	39.05	1.56%	419,081
Dec 26, 2025	38.00	38.45	37.80	38.45	38.45	1.18%	144,990
Dec 24, 2025	38.75	39.05	37.85	38.00	38.00	-1.55%	221,870
Dec 23, 2025	38.50	38.70	38.10	38.60	38.60	0.65%	184,536
Dec 22, 2025	37.80	38.50	37.80	38.35	38.35	1.59%	218,195
Dec 19, 2025	37.80	37.85	37.30	37.75	37.75	1.21%	148,344
Dec 18, 2025	38.00	38.00	37.10	37.30	37.30	-1.84%	236,460
Dec 17, 2025	37.85	38.85	37.80	38.00	38.00	0.40%	221,946
Dec 16, 2025	38.00	38.30	37.10	37.85	37.85	-0.92%	255,862
Dec 15, 2025	38.05	38.45	37.45	38.20	38.20	0.39%	193,412