TPE:6671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.15	31.50	30.55	30.80	30.80	-1.12%	38,249
Mar 24, 2026	31.80	31.80	30.35	31.15	31.15	0.48%	54,063
Mar 23, 2026	31.40	31.40	30.35	31.00	31.00	1.81%	54,095
Mar 20, 2026	31.40	33.15	30.20	30.45	30.45	-1.62%	148,210
Mar 19, 2026	30.45	30.95	30.10	30.95	30.95	1.81%	79,256
Mar 18, 2026	30.30	30.55	29.75	30.40	30.40	0.16%	76,500
Mar 17, 2026	30.45	30.65	30.00	30.35	30.35	0.83%	162,193
Mar 16, 2026	31.90	31.90	30.00	30.10	30.10	-4.29%	219,582
Mar 13, 2026	30.30	32.00	29.30	31.45	31.45	2.78%	222,014
Mar 12, 2026	33.95	33.95	30.60	30.60	30.60	-9.87%	686,623
Mar 11, 2026	35.85	35.85	33.40	33.95	33.95	-6.73%	657,053
Mar 10, 2026	36.40	36.55	35.50	36.40	36.40	-	67,543
Mar 9, 2026	35.10	36.55	35.10	36.40	36.40	-1.75%	22,100
Mar 6, 2026	37.70	37.70	37.05	37.05	37.05	0.27%	16,009
Mar 5, 2026	37.00	37.00	36.95	36.95	36.95	1.93%	26,024
Mar 4, 2026	37.40	37.40	36.25	36.25	36.25	-2.03%	38,207
Mar 3, 2026	37.40	37.40	37.00	37.00	37.00	-	24,162
Mar 2, 2026	38.00	38.00	37.00	37.00	37.00	-0.27%	27,125
Feb 26, 2026	37.40	37.40	36.80	37.10	37.10	0.41%	26,022
Feb 25, 2026	37.65	37.65	36.55	36.95	36.95	0.82%	35,083
Feb 24, 2026	37.40	37.40	36.60	36.65	36.65	-0.27%	36,218
Feb 23, 2026	37.30	37.30	36.55	36.75	36.75	0.41%	55,605
Feb 11, 2026	36.75	37.90	36.60	36.60	36.60	-0.41%	50,133
Feb 10, 2026	37.40	37.40	36.70	36.75	36.75	0.27%	16,104
Feb 9, 2026	37.40	37.40	36.65	36.65	36.65	-0.95%	5,084
Feb 6, 2026	37.40	37.40	36.95	37.00	37.00	-1.07%	15,695
Feb 5, 2026	37.90	37.90	36.95	37.40	37.40	0.67%	8,000
Feb 4, 2026	37.40	37.40	37.10	37.15	37.15	0.13%	13,000
Feb 3, 2026	37.40	37.40	36.95	37.10	37.10	-0.40%	10,000
Feb 2, 2026	37.55	37.55	36.65	37.25	37.25	-0.80%	34,021
Jan 30, 2026	36.75	37.55	36.75	37.55	37.55	-0.66%	2,268
Jan 29, 2026	37.95	37.95	37.80	37.80	37.80	-0.40%	2,386
Jan 28, 2026	37.40	37.95	37.05	37.95	37.95	2.02%	7,000
Jan 27, 2026	37.40	37.50	36.80	37.20	37.20	-	18,010
Jan 26, 2026	37.35	37.95	37.20	37.20	37.20	-0.13%	7,000
Jan 23, 2026	37.25	37.35	36.55	37.25	37.25	1.50%	15,000
Jan 22, 2026	37.35	37.40	36.55	36.70	36.70	-0.68%	15,130
Jan 21, 2026	38.75	38.75	36.70	36.95	36.95	-2.76%	312,272
Jan 20, 2026	39.85	39.85	38.00	38.00	38.00	-5.94%	70,799
Jan 19, 2026	37.15	40.40	36.90	40.40	40.40	9.93%	36,270
Jan 16, 2026	37.20	37.20	36.55	36.75	36.75	-1.21%	25,123
Jan 15, 2026	37.50	37.65	37.20	37.20	37.20	-0.80%	5,161
Jan 14, 2026	37.20	37.50	37.20	37.50	37.50	1.08%	10,036
Jan 13, 2026	36.80	37.10	36.80	37.10	37.10	0.54%	9,006
Jan 12, 2026	36.95	37.00	36.90	36.90	36.90	0.41%	9,028
Jan 9, 2026	37.00	37.00	36.50	36.75	36.75	0.82%	33,523
Jan 8, 2026	36.10	36.45	36.10	36.45	36.45	0.97%	7,000
Jan 7, 2026	35.30	36.10	35.30	36.10	36.10	1.69%	36,190
Jan 6, 2026	35.95	35.95	35.50	35.50	35.50	0.85%	13,291
Jan 5, 2026	35.80	36.40	35.20	35.20	35.20	-1.68%	114,308