TPE:6668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.20	34.55	33.50	34.30	34.30	-0.29%	172,074
Mar 26, 2026	34.30	35.10	34.00	34.40	34.40	2.23%	298,991
Mar 25, 2026	33.10	33.90	33.05	33.65	33.65	3.38%	266,926
Mar 24, 2026	33.15	33.35	32.30	32.55	32.55	-0.76%	259,336
Mar 23, 2026	33.20	34.00	32.70	32.80	32.80	-2.24%	320,291
Mar 20, 2026	34.45	34.45	33.50	33.55	33.55	-1.47%	220,249
Mar 19, 2026	34.75	34.75	34.05	34.05	34.05	-1.87%	181,008
Mar 18, 2026	35.25	35.30	34.30	34.70	34.70	-0.86%	230,882
Mar 17, 2026	35.35	35.45	34.75	35.00	35.00	1.16%	224,147
Mar 16, 2026	34.80	35.25	34.15	34.60	34.60	0.87%	208,840
Mar 13, 2026	34.40	35.35	34.30	34.30	34.30	-2.83%	254,329
Mar 12, 2026	35.60	36.40	35.30	35.30	35.30	-	239,060
Mar 11, 2026	35.40	36.00	35.20	35.30	35.30	0.28%	171,060
Mar 10, 2026	34.15	35.50	34.15	35.20	35.20	2.62%	134,327
Mar 9, 2026	34.20	34.95	33.35	34.30	34.30	-3.38%	341,672
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