TPE:6742 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.10	39.70	37.10	38.75	38.75	-5.83%	363,224
Mar 6, 2026	40.65	41.90	40.65	41.15	41.15	-0.84%	117,396
Mar 5, 2026	40.70	41.80	40.70	41.50	41.50	3.62%	229,474
Mar 4, 2026	42.05	42.05	40.00	40.05	40.05	-5.88%	353,081
Mar 3, 2026	43.60	45.20	42.55	42.55	42.55	-3.51%	330,448
Mar 2, 2026	43.20	44.95	42.65	44.10	44.10	1.38%	380,663
Feb 26, 2026	43.60	44.45	43.30	43.50	43.50	-0.23%	242,865
Feb 25, 2026	44.50	44.50	43.30	43.60	43.60	-1.69%	265,101
Feb 24, 2026	45.50	46.00	44.00	44.35	44.35	-2.31%	531,129
Feb 23, 2026	44.70	46.50	44.10	45.40	45.40	0.44%	391,682
Feb 11, 2026	42.25	46.20	41.45	45.20	45.20	5.24%	1,312,549
Feb 10, 2026	42.20	43.80	42.20	42.95	42.95	-1.83%	136,108
Feb 9, 2026	41.80	43.85	41.80	43.75	43.75	5.29%	215,621
Feb 6, 2026	42.30	42.30	40.80	41.55	41.55	-3.37%	222,453
Feb 5, 2026	43.85	44.40	43.00	43.00	43.00	-2.05%	118,967
Feb 4, 2026	42.55	43.90	42.50	43.90	43.90	2.09%	182,929
Feb 3, 2026	43.50	43.85	42.75	43.00	43.00	-	154,728
Feb 2, 2026	44.60	44.60	43.00	43.00	43.00	-3.80%	308,150
Jan 30, 2026	46.15	46.15	44.20	44.70	44.70	-3.14%	447,254
Jan 29, 2026	48.00	49.15	45.80	46.15	46.15	-3.35%	1,270,945
Jan 28, 2026	45.75	49.15	45.15	47.75	47.75	4.37%	1,903,691
Jan 27, 2026	47.70	47.70	45.65	45.75	45.75	-3.68%	406,701
Jan 26, 2026	46.25	48.80	46.25	47.50	47.50	2.81%	866,966
Jan 23, 2026	47.40	47.40	46.05	46.20	46.20	-0.22%	156,560
Jan 22, 2026	46.80	46.80	45.90	46.30	46.30	0.98%	295,606
Jan 21, 2026	46.25	46.75	45.75	45.85	45.85	-2.03%	347,501
Jan 20, 2026	46.60	47.60	46.60	46.80	46.80	-0.74%	287,640
Jan 19, 2026	46.80	48.50	46.20	47.15	47.15	0.11%	402,603
Jan 16, 2026	48.85	48.85	47.00	47.10	47.10	-3.58%	945,353
Jan 15, 2026	45.90	50.40	45.90	48.85	48.85	6.43%	2,475,758
Jan 14, 2026	44.70	46.15	44.70	45.90	45.90	3.03%	317,395
Jan 13, 2026	45.35	45.40	44.25	44.55	44.55	-1.55%	202,491
Jan 12, 2026	45.90	46.05	45.15	45.25	45.25	-0.66%	134,214
Jan 9, 2026	44.35	45.80	44.00	45.55	45.55	3.17%	280,122
Jan 8, 2026	45.70	45.80	44.10	44.15	44.15	-2.11%	207,697
Jan 7, 2026	46.85	46.85	45.05	45.10	45.10	-3.11%	317,575
Jan 6, 2026	48.00	48.50	46.40	46.55	46.55	-0.96%	393,090
Jan 5, 2026	47.00	48.00	46.40	47.00	47.00	3.18%	611,933
Jan 2, 2026	45.25	46.90	45.25	45.55	45.55	-0.11%	183,989
Dec 31, 2025	46.50	47.25	45.60	45.60	45.60	-1.94%	167,921
Dec 30, 2025	47.40	47.40	46.20	46.50	46.50	-1.48%	113,458
Dec 29, 2025	47.00	48.00	47.00	47.20	47.20	0.64%	202,022
Dec 26, 2025	47.10	47.35	46.30	46.90	46.90	-0.21%	104,026
Dec 24, 2025	47.25	47.50	46.90	47.00	47.00	0.64%	127,552
Dec 23, 2025	47.15	47.55	46.65	46.70	46.70	-0.95%	86,938
Dec 22, 2025	46.45	47.65	46.45	47.15	47.15	1.84%	156,072
Dec 19, 2025	46.50	46.65	46.10	46.30	46.30	0.65%	37,107
Dec 18, 2025	46.55	46.70	46.00	46.00	46.00	-1.29%	84,504
Dec 17, 2025	47.45	48.20	46.40	46.60	46.60	-	234,287
Dec 16, 2025	46.40	47.15	45.65	46.60	46.60	0.43%	206,784