TPE:6671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.00	26.85	25.60	25.75	25.75	-2.83%	142,289
Jun 17, 2026	26.50	26.50	26.20	26.50	26.50	1.73%	3,100
Jun 16, 2026	25.95	26.45	25.60	26.05	26.05	0.19%	162,325
Jun 15, 2026	25.70	26.20	25.50	26.00	26.00	-0.38%	173,373
Jun 12, 2026	25.65	26.40	25.65	26.10	26.10	1.56%	87,050
Jun 11, 2026	26.00	26.00	25.35	25.70	25.70	-1.15%	134,290
Jun 10, 2026	26.20	26.30	25.95	26.00	26.00	-1.70%	128,370
Jun 9, 2026	26.95	26.95	26.45	26.45	26.45	-0.56%	44,503
Jun 8, 2026	27.20	27.25	26.10	26.60	26.60	-1.12%	64,782
Jun 5, 2026	27.20	27.50	26.80	26.90	26.90	-	36,010
Jun 4, 2026	27.00	27.40	26.90	26.90	26.90	0.19%	60,272
Jun 3, 2026	26.80	26.95	26.75	26.85	26.85	0.19%	26,000
Jun 2, 2026	26.95	27.00	26.70	26.80	26.80	-1.47%	55,194
Jun 1, 2026	27.00	27.20	26.95	27.20	27.20	0.74%	528,000
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