TPE:6668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.75	38.00	36.60	36.70	36.70	-3.93%	503,430
May 7, 2026	39.10	39.20	38.10	38.20	38.20	-0.52%	848,114
May 6, 2026	37.00	39.90	35.95	38.40	38.40	5.64%	1,079,890
May 5, 2026	34.70	36.50	34.65	36.35	36.35	4.45%	581,056
May 4, 2026	35.35	35.55	34.50	34.80	34.80	2.35%	417,775
Apr 30, 2026	33.90	34.45	33.50	34.00	34.00	0.29%	222,589
Apr 29, 2026	34.00	34.45	33.30	33.90	33.90	-1.60%	345,911
Apr 28, 2026	34.90	34.90	33.75	34.45	34.45	0.15%	307,887
Apr 27, 2026	35.60	35.60	34.05	34.40	34.40	-2.96%	337,946
Apr 24, 2026	36.05	36.20	35.20	35.45	35.45	-1.80%	371,055
Apr 23, 2026	37.80	38.15	35.20	36.10	36.10	-3.99%	732,617
Apr 22, 2026	38.50	39.00	37.50	37.60	37.60	-0.92%	732,820
Apr 21, 2026	39.55	39.55	37.40	37.95	37.95	-2.94%	1,015,455
Apr 20, 2026	42.45	42.45	39.00	39.10	39.10	1.30%	4,362,587
Apr 17, 2026	37.90	38.60	37.90	38.60	38.60	9.97%	619,088
Apr 16, 2026	35.15	35.75	35.10	35.10	35.10	0.29%	258,630
Apr 15, 2026	34.95	35.30	34.75	35.00	35.00	1.01%	187,063
Apr 14, 2026	34.30	35.45	34.20	34.65	34.65	1.32%	291,197
Apr 13, 2026	34.25	35.30	33.80	34.20	34.20	1.03%	291,317
Apr 10, 2026	33.65	34.20	33.55	33.85	33.85	0.74%	163,879
Apr 9, 2026	33.75	34.10	33.05	33.60	33.60	0.15%	152,663
Apr 8, 2026	33.95	33.95	33.15	33.55	33.55	1.21%	239,019
Apr 7, 2026	33.90	34.15	33.15	33.15	33.15	-2.93%	140,534
Apr 2, 2026	34.40	34.40	33.30	34.15	34.15	-0.73%	158,985
Apr 1, 2026	34.15	34.50	33.80	34.40	34.40	4.24%	187,440
Mar 31, 2026	34.35	34.35	33.00	33.00	33.00	-4.35%	304,718
Mar 30, 2026	34.35	34.95	33.55	34.50	34.50	0.58%	250,277
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