TPE:6671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.15	23.15	22.75	23.15	23.15	1.76%	32,160
Jul 28, 2026	22.45	22.75	22.10	22.75	22.75	1.56%	32,635
Jul 27, 2026	22.35	22.45	22.20	22.40	22.40	2.75%	14,505
Jul 24, 2026	22.80	23.20	21.65	21.80	21.80	-5.83%	116,803
Jul 23, 2026	23.20	23.25	22.90	23.15	23.15	1.54%	22,017
Jul 22, 2026	24.40	24.45	23.95	24.00	22.80	-0.41%	62,758
Jul 21, 2026	24.00	24.20	24.00	24.10	22.90	0.42%	54,000
Jul 20, 2026	24.00	24.10	23.95	24.00	22.80	-	75,010
Jul 17, 2026	23.95	24.00	23.90	24.00	22.80	0.21%	29,000
Jul 16, 2026	24.00	24.00	23.90	23.95	22.75	-0.21%	48,011
Jul 15, 2026	24.15	24.30	23.85	24.00	22.80	-0.83%	87,000
Jul 14, 2026	24.90	24.90	24.20	24.20	22.99	-0.82%	9,091
Jul 13, 2026	24.40	24.40	24.40	24.40	23.18	-0.81%	5,000
Jul 9, 2026	24.35	24.60	24.35	24.60	23.37	-	3,001
Jul 8, 2026	24.15	24.60	24.15	24.60	23.37	-0.40%	12,000
Jul 7, 2026	24.60	24.90	24.50	24.70	23.47	-0.20%	31,000
Jul 6, 2026	24.50	24.90	24.50	24.75	23.51	1.02%	38,000
Jul 3, 2026	24.50	24.55	24.50	24.50	23.28	-1.21%	33,501
Jul 2, 2026	24.50	24.80	24.45	24.80	23.56	-	4,000
Jul 1, 2026	24.50	24.80	24.45	24.80	23.56	1.85%	13,015
Jun 30, 2026	24.95	24.95	24.35	24.35	23.13	-0.20%	49,015
Jun 29, 2026	24.55	24.55	24.35	24.40	23.18	-0.20%	27,096
Jun 26, 2026	24.50	24.55	24.30	24.45	23.23	-1.41%	31,517
Jun 25, 2026	24.95	24.95	24.75	24.80	23.56	-0.80%	9,369
Jun 24, 2026	24.85	25.00	24.85	25.00	23.75	0.60%	7,329
Jun 23, 2026	25.50	25.50	24.35	24.85	23.61	-0.60%	103,391
Jun 22, 2026	25.85	25.85	25.00	25.00	23.75	-2.91%	141,552
Jun 18, 2026	26.00	26.85	25.60	25.75	24.46	-2.83%	142,289
Jun 17, 2026	26.50	26.50	26.20	26.50	25.18	1.73%	3,100
Jun 16, 2026	25.95	26.45	25.60	26.05	24.75	0.19%	162,325
Jun 15, 2026	25.70	26.20	25.50	26.00	24.70	-0.38%	173,373
Jun 12, 2026	25.65	26.40	25.65	26.10	24.80	1.56%	87,050
Jun 11, 2026	26.00	26.00	25.35	25.70	24.42	-1.15%	134,290
Jun 10, 2026	26.20	26.30	25.95	26.00	24.70	-1.70%	128,370
Jun 9, 2026	26.95	26.95	26.45	26.45	25.13	-0.56%	44,503
Jun 8, 2026	27.20	27.25	26.10	26.60	25.27	-1.12%	64,782
Jun 5, 2026	27.20	27.50	26.80	26.90	25.56	-	36,010
Jun 4, 2026	27.00	27.40	26.90	26.90	25.56	0.19%	60,272
Jun 3, 2026	26.80	26.95	26.75	26.85	25.51	0.19%	26,000
Jun 2, 2026	26.95	27.00	26.70	26.80	25.46	-1.47%	55,194
Jun 1, 2026	27.00	27.20	26.95	27.20	25.84	0.74%	528,000
May 29, 2026	27.35	27.35	26.90	27.00	25.65	0.75%	44,738
May 28, 2026	27.45	27.45	26.80	26.80	25.46	-1.47%	56,500
May 27, 2026	27.50	27.65	26.75	27.20	25.84	-1.45%	587,011
May 26, 2026	28.30	28.30	27.45	27.60	26.22	0.36%	39,781
May 25, 2026	28.05	28.05	27.50	27.50	26.13	-1.79%	81,171
May 22, 2026	28.55	28.55	27.85	28.00	26.60	-0.88%	44,399
May 21, 2026	29.05	29.05	27.95	28.25	26.84	-0.18%	39,801
May 20, 2026	28.50	28.50	28.00	28.30	26.89	1.07%	21,224
May 19, 2026	29.05	29.05	28.00	28.00	26.60	-2.95%	63,509