TPE:6672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	95.80	96.40	94.50	94.60	94.60	-1.87%	1,614,751
Feb 10, 2026	97.60	98.30	95.30	96.40	96.40	-1.63%	1,557,692
Feb 9, 2026	104.00	105.50	98.00	98.00	98.00	-1.80%	4,802,798
Feb 6, 2026	104.00	105.00	95.80	99.80	99.80	-5.40%	7,495,178
Feb 5, 2026	101.00	105.50	101.00	105.50	105.50	9.67%	7,287,839
Feb 4, 2026	92.40	96.20	92.40	96.20	96.20	9.94%	1,566,597
Feb 3, 2026	87.90	89.90	86.80	87.50	87.50	2.10%	747,260
Feb 2, 2026	88.80	89.00	84.70	85.70	85.70	-4.57%	1,288,527
Jan 30, 2026	93.20	93.30	88.50	89.80	89.80	-4.97%	1,380,026
Jan 29, 2026	97.40	97.40	94.50	94.50	94.50	-2.07%	1,143,538
Jan 28, 2026	98.00	98.50	96.30	96.50	96.50	-1.33%	1,161,741
Jan 27, 2026	100.50	101.00	97.70	97.80	97.80	-2.69%	1,621,142
Jan 26, 2026	101.00	104.50	100.50	100.50	100.50	1.01%	3,874,353
Jan 23, 2026	102.00	102.00	98.80	99.50	99.50	-1.00%	1,472,714
Jan 22, 2026	101.50	104.00	99.20	100.50	100.50	2.03%	2,966,628
Jan 21, 2026	97.60	101.00	97.00	98.50	98.50	-	1,642,527
Jan 20, 2026	99.90	100.00	98.40	98.50	98.50	-1.20%	1,464,062
Jan 19, 2026	98.50	101.00	95.90	99.70	99.70	1.01%	2,501,113
Jan 16, 2026	102.00	102.00	98.30	98.70	98.70	-4.17%	3,194,797
Jan 15, 2026	102.00	103.00	96.80	103.00	103.00	2.49%	8,094,775
Jan 14, 2026	94.00	100.50	94.00	100.50	100.50	9.48%	3,630,967
Jan 13, 2026	94.50	95.60	91.10	91.80	91.80	-1.71%	1,721,924
Jan 12, 2026	92.20	94.80	91.00	93.40	93.40	2.64%	1,333,021
Jan 9, 2026	90.80	92.60	88.90	91.00	91.00	3.06%	1,129,843
Jan 8, 2026	90.50	90.50	88.20	88.30	88.30	-2.54%	848,756
Jan 7, 2026	91.10	92.10	89.20	90.60	90.60	0.89%	816,798
Jan 6, 2026	89.80	90.30	88.70	89.80	89.80	0.22%	786,744
Jan 5, 2026	94.70	94.70	89.30	89.60	89.60	-4.88%	1,600,156
Jan 2, 2026	92.90	95.10	92.10	94.20	94.20	1.73%	963,934
Dec 31, 2025	92.00	95.20	92.00	92.60	92.60	0.98%	1,121,627
Dec 30, 2025	93.10	93.10	91.40	91.70	91.70	-2.03%	739,339
Dec 29, 2025	95.90	97.30	93.60	93.60	93.60	-	3,003,836
Dec 26, 2025	93.50	93.70	91.80	93.60	93.60	0.65%	658,996
Dec 24, 2025	94.40	95.00	92.50	93.00	93.00	-0.75%	852,617
Dec 23, 2025	96.20	96.60	92.80	93.70	93.70	-1.88%	2,350,443
Dec 22, 2025	92.00	96.60	91.80	95.50	95.50	5.29%	2,081,596
Dec 19, 2025	88.50	92.60	88.50	90.70	90.70	3.07%	1,018,764
Dec 18, 2025	90.60	90.60	87.80	88.00	88.00	-1.68%	294,808
Dec 17, 2025	89.80	91.50	89.50	89.50	89.50	-0.22%	484,433
Dec 16, 2025	90.60	90.60	87.70	89.70	89.70	-0.88%	499,593
Dec 15, 2025	86.50	91.00	86.50	90.50	90.50	3.55%	790,738
Dec 12, 2025	89.90	89.90	86.70	87.40	87.40	-1.80%	577,705
Dec 11, 2025	92.40	92.40	88.70	89.00	89.00	-2.63%	798,585
Dec 10, 2025	88.30	92.70	88.30	91.40	91.40	3.86%	1,606,743
Dec 9, 2025	88.50	88.80	87.20	88.00	88.00	-0.34%	223,385
Dec 8, 2025	87.00	88.40	87.00	88.30	88.30	1.73%	228,607
Dec 5, 2025	87.00	87.50	86.40	86.80	86.80	-0.34%	217,012
Dec 4, 2025	88.90	89.80	86.80	87.10	87.10	-1.25%	344,446
Dec 3, 2025	88.50	91.00	88.10	88.20	88.20	0.23%	513,923
Dec 2, 2025	87.60	89.00	87.20	88.00	88.00	0.92%	373,210