TPE:6668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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