TPE:6668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	35.30	37.15	33.70	37.15	37.15	9.91%	3,025,510
Jul 28, 2026	33.55	36.30	33.45	33.80	33.80	-2.59%	1,258,589
Jul 27, 2026	33.80	36.70	33.70	34.70	34.70	2.21%	905,118
Jul 24, 2026	34.65	34.65	33.75	33.95	33.95	-1.31%	301,950
Jul 23, 2026	34.00	34.80	34.00	34.40	34.40	0.88%	259,385
Jul 22, 2026	34.40	34.80	34.10	34.10	34.10	-0.15%	305,463
Jul 21, 2026	34.55	34.70	34.00	34.15	34.15	-	232,269
Jul 20, 2026	35.20	35.25	33.05	34.15	34.15	-1.30%	411,480
Jul 17, 2026	35.60	35.60	34.60	34.60	34.60	-3.89%	470,919
Jul 16, 2026	36.30	36.90	35.90	36.00	36.00	-0.83%	303,670
Jul 15, 2026	36.40	36.50	36.10	36.30	36.30	0.69%	225,975
Jul 14, 2026	38.15	38.15	34.65	36.05	36.05	-4.88%	865,309
Jul 13, 2026	38.85	39.90	37.90	37.90	37.90	-	694,517
Jul 9, 2026	37.60	39.00	37.20	37.90	37.90	1.61%	467,956
Jul 8, 2026	37.70	38.20	37.05	37.30	37.30	-0.93%	472,409
Jul 7, 2026	39.00	39.50	37.40	37.65	37.65	-3.59%	846,873
Jul 6, 2026	40.00	40.20	38.80	39.05	39.05	-2.13%	755,275
Jul 3, 2026	39.00	40.40	38.50	39.90	39.90	2.70%	731,703
Jul 2, 2026	38.50	39.60	37.90	38.85	38.85	1.04%	379,491
Jul 1, 2026	39.25	39.90	38.05	38.45	38.45	-1.28%	661,485
Jun 30, 2026	39.25	39.60	38.85	38.95	38.95	0.52%	436,048
Jun 29, 2026	39.50	40.10	38.50	38.75	38.75	-0.77%	452,775
Jun 26, 2026	41.75	41.90	39.00	39.05	39.05	-6.58%	1,107,571
Jun 25, 2026	42.40	43.80	41.55	41.80	41.80	-0.48%	1,267,723
Jun 24, 2026	41.70	43.55	41.35	42.00	42.00	-1.18%	966,688
Jun 23, 2026	44.85	44.85	42.35	42.50	42.50	-5.76%	1,589,228
Jun 22, 2026	47.25	47.60	45.10	45.10	45.10	-4.45%	2,886,025
Jun 18, 2026	46.90	47.95	46.00	47.20	47.20	2.28%	6,827,610
Jun 17, 2026	45.50	48.15	45.05	46.15	46.15	5.37%	12,881,030
Jun 16, 2026	40.10	43.80	39.50	43.80	43.80	9.91%	4,960,209
Jun 15, 2026	38.65	41.85	38.35	39.85	39.85	4.73%	1,757,061
Jun 12, 2026	38.70	39.05	38.00	38.05	38.05	-0.52%	398,642
Jun 11, 2026	37.15	38.85	36.95	38.25	38.25	2.96%	563,171
Jun 10, 2026	38.35	40.65	37.15	37.15	37.15	-3.13%	1,310,332
Jun 9, 2026	36.30	39.40	36.15	38.35	38.35	6.38%	1,128,386
Jun 8, 2026	35.10	36.25	35.10	36.05	36.05	-7.56%	554,432
Jun 5, 2026	39.00	39.70	38.05	39.00	39.00	1.17%	646,007
Jun 4, 2026	39.15	39.20	38.05	38.55	38.55	-2.16%	584,569
Jun 3, 2026	39.25	40.00	39.20	39.40	39.40	0.77%	625,664
Jun 2, 2026	40.30	40.30	38.85	39.10	39.10	-2.98%	559,029
Jun 1, 2026	39.55	40.55	39.25	40.30	40.30	1.90%	548,396
May 29, 2026	39.95	39.95	39.30	39.55	39.55	1.15%	420,337
May 28, 2026	40.30	40.70	38.90	39.10	39.10	-1.76%	503,751
May 27, 2026	41.20	41.20	39.25	39.80	39.80	-3.05%	1,074,778
May 26, 2026	42.20	42.45	40.30	41.05	41.05	-	2,469,933
May 25, 2026	39.75	41.65	38.80	41.05	41.05	3.53%	1,583,542
May 22, 2026	39.60	40.00	39.05	39.65	39.65	0.51%	635,452
May 21, 2026	38.65	39.50	38.40	39.45	39.45	4.23%	656,526
May 20, 2026	38.40	39.85	37.60	37.85	37.85	-1.43%	698,624
May 19, 2026	39.25	41.60	38.10	38.40	38.40	-2.17%	1,479,226