TPE:6671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.35	27.35	26.90	27.00	27.00	0.75%	44,738
May 28, 2026	27.45	27.45	26.80	26.80	26.80	-1.47%	56,500
May 27, 2026	27.50	27.65	26.75	27.20	27.20	-1.45%	587,011
May 26, 2026	28.30	28.30	27.45	27.60	27.60	0.36%	39,781
May 25, 2026	28.05	28.05	27.50	27.50	27.50	-1.79%	81,171
May 22, 2026	28.55	28.55	27.85	28.00	28.00	-0.88%	44,399
May 21, 2026	29.05	29.05	27.95	28.25	28.25	-0.18%	39,801
May 20, 2026	28.50	28.50	28.00	28.30	28.30	1.07%	21,224
May 19, 2026	29.05	29.05	28.00	28.00	28.00	-2.95%	63,509
May 18, 2026	29.55	29.55	28.85	28.85	28.85	-0.86%	29,694
May 15, 2026	29.75	30.20	29.00	29.10	29.10	-0.34%	18,071
May 14, 2026	29.45	29.45	28.90	29.20	29.20	-1.02%	63,629
May 13, 2026	30.05	30.05	29.20	29.50	29.50	0.34%	59,898
May 12, 2026	30.20	30.25	29.40	29.40	29.40	-1.01%	29,352
May 11, 2026	30.05	30.10	29.60	29.70	29.70	-1.16%	32,044
May 8, 2026	30.80	30.80	29.70	30.05	30.05	-	52,925
May 7, 2026	30.10	30.15	29.60	30.05	30.05	0.84%	35,156
May 6, 2026	29.90	30.35	29.60	29.80	29.80	-0.33%	31,162
May 5, 2026	31.20	31.20	29.45	29.90	29.90	1.01%	34,138
May 4, 2026	30.45	30.45	29.60	29.60	29.60	0.34%	22,235
Apr 30, 2026	30.00	30.00	29.45	29.50	29.50	-2.32%	17,583
Apr 29, 2026	30.35	30.35	29.90	30.20	30.20	-0.33%	16,596
Apr 28, 2026	30.00	30.45	29.90	30.30	30.30	1.34%	41,048
Apr 27, 2026	30.00	30.20	29.85	29.90	29.90	-0.33%	26,463
Apr 24, 2026	31.10	31.10	30.00	30.00	30.00	-1.15%	31,492
Apr 23, 2026	31.45	31.45	30.20	30.35	30.35	-3.50%	101,931
Apr 22, 2026	32.95	32.95	31.00	31.45	31.45	-3.23%	36,032
Apr 21, 2026	32.15	32.50	31.40	32.50	32.50	1.56%	27,089
Apr 20, 2026	33.40	33.40	31.25	32.00	32.00	-1.39%	46,220
Apr 17, 2026	32.75	32.75	31.85	32.45	32.45	-1.67%	61,375
Apr 16, 2026	33.65	33.85	32.55	33.00	33.00	1.07%	56,617
Apr 15, 2026	32.70	33.20	31.95	32.65	32.65	3.00%	49,625
Apr 14, 2026	31.45	32.45	31.45	31.70	31.70	0.79%	38,131
Apr 13, 2026	30.55	31.50	30.50	31.45	31.45	2.95%	24,001
Apr 10, 2026	30.30	31.45	30.30	30.55	30.55	1.33%	43,324
Apr 9, 2026	30.50	30.55	30.05	30.15	30.15	-1.15%	15,072
Apr 8, 2026	30.20	30.80	29.90	30.50	30.50	1.16%	97,165
Apr 7, 2026	30.55	30.55	30.05	30.15	30.15	-1.15%	8,010
Apr 2, 2026	30.40	30.95	30.40	30.50	30.50	0.83%	75,177
Apr 1, 2026	30.25	30.25	29.90	30.25	30.25	1.68%	33,149
Mar 31, 2026	29.75	29.75	29.75	29.75	29.75	-	6,246
Mar 30, 2026	29.65	29.90	29.65	29.75	29.75	-0.17%	10,211
Mar 27, 2026	29.50	29.95	29.30	29.80	29.80	1.02%	59,000
Mar 26, 2026	31.45	31.45	29.50	29.50	29.50	-4.22%	216,849
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