TPE:6742 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	181,988
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%	104,020
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%	84,500
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
Dec 15, 2025	46.05	46.75	45.40	46.40	46.40	-	82,684
Dec 12, 2025	47.50	47.50	46.40	46.40	46.40	-1.17%	163,159
Dec 11, 2025	46.10	47.30	46.10	46.95	46.95	1.84%	239,414
Dec 10, 2025	46.40	48.80	46.10	46.10	46.10	-0.43%	530,912
Dec 9, 2025	47.20	47.20	45.85	46.30	46.30	-1.91%	149,291
Dec 8, 2025	47.80	48.55	46.75	47.20	47.20	0.96%	266,915
Dec 5, 2025	46.20	47.25	45.85	46.75	46.75	1.19%	244,845
Dec 4, 2025	45.70	46.45	45.70	46.20	46.20	1.87%	242,047
Dec 3, 2025	45.50	46.50	44.50	45.35	45.35	2.25%	253,272
Dec 2, 2025	44.45	44.90	44.10	44.35	44.35	0.80%	185,547
Dec 1, 2025	45.35	45.35	43.90	44.00	44.00	-1.23%	162,868
Nov 28, 2025	43.20	45.00	43.20	44.55	44.55	3.12%	295,435
Nov 27, 2025	43.95	44.00	43.00	43.20	43.20	-0.46%	136,719
Nov 26, 2025	42.90	44.30	42.90	43.40	43.40	1.17%	318,407
Nov 25, 2025	41.35	43.65	41.25	42.90	42.90	4.51%	686,555
Nov 24, 2025	40.15	41.05	40.15	41.05	41.05	2.37%	142,480
Nov 21, 2025	40.50	41.65	40.00	40.10	40.10	-3.72%	286,847
Nov 20, 2025	41.45	42.80	41.40	41.65	41.65	1.71%	220,941
Nov 19, 2025	42.00	42.15	40.90	40.95	40.95	-2.50%	262,130
Nov 18, 2025	44.00	44.00	42.00	42.00	42.00	-3.56%	306,987
Nov 17, 2025	44.30	44.50	43.55	43.55	43.55	-1.69%	122,250
Nov 14, 2025	45.00	45.15	44.20	44.30	44.30	-1.99%	273,581
Nov 13, 2025	46.60	46.90	45.00	45.20	45.20	-2.59%	330,315
Nov 12, 2025	45.05	47.20	45.05	46.40	46.40	4.50%	934,913
Nov 11, 2025	44.70	45.00	44.20	44.40	44.40	0.91%	224,705