TPE:6668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	37.30	41.00	37.00	39.25	39.25	5.23%	1,557,607
May 15, 2026	38.50	38.65	37.30	37.30	37.30	-0.53%	890,869
May 14, 2026	36.65	39.00	36.30	37.50	37.50	3.73%	646,369
May 13, 2026	35.75	36.30	35.60	36.15	36.15	0.28%	239,671
May 12, 2026	37.00	37.00	36.00	36.05	36.05	-1.50%	319,294
May 11, 2026	37.05	37.50	36.50	36.60	36.60	-0.27%	277,047
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%	1,081,475
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%	417,897
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