TPE:6742 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	57.20	57.30	52.50	52.80	52.80	-3.30%	2,053,192
Jun 11, 2026	56.50	58.70	54.00	54.60	54.60	-8.70%	3,112,473
Jun 10, 2026	61.00	65.10	59.80	59.80	59.80	-0.17%	8,065,446
Jun 9, 2026	55.20	59.90	51.00	59.90	59.90	9.91%	2,875,519
Jun 8, 2026	52.20	55.90	52.20	54.50	54.50	-6.03%	1,483,563
Jun 5, 2026	61.00	61.50	57.30	58.00	58.00	-8.81%	1,371,732
Jun 4, 2026	60.10	63.90	60.10	63.60	63.60	3.58%	2,113,976
Jun 3, 2026	61.50	61.50	60.80	61.40	61.40	3.89%	1,371,090
Jun 2, 2026	61.20	61.80	58.80	59.10	59.10	-1.99%	942,799
Jun 1, 2026	59.00	60.30	59.00	60.30	60.30	4.15%	1,170,396
May 29, 2026	58.00	58.00	56.60	57.90	57.90	1.58%	780,876
May 28, 2026	57.70	58.90	55.80	57.00	57.00	-0.52%	752,727
May 27, 2026	60.50	60.50	57.30	57.30	57.30	-3.86%	892,823
May 26, 2026	59.60	60.50	59.10	59.60	59.60	0.17%	902,029
May 25, 2026	60.50	60.50	59.00	59.50	59.50	-3.25%	2,134,507
May 22, 2026	61.00	63.70	60.00	61.50	61.50	-0.32%	10,296,566
May 21, 2026	57.30	61.70	55.10	61.70	61.70	9.98%	10,790,909
May 20, 2026	53.60	57.40	52.50	56.10	56.10	7.47%	11,288,669
May 19, 2026	46.50	52.20	46.25	52.20	52.20	9.89%	6,094,432
May 18, 2026	44.15	48.35	43.15	47.50	47.50	7.95%	3,620,133
May 15, 2026	44.55	46.55	43.50	44.00	44.00	3.65%	3,992,143
May 14, 2026	39.05	42.45	37.80	42.45	42.45	9.97%	1,081,887
May 13, 2026	40.50	40.50	38.40	38.60	38.60	-3.86%	293,431
May 12, 2026	39.80	40.90	39.00	40.15	40.15	1.65%	352,837
May 11, 2026	38.70	39.70	38.40	39.50	39.50	2.20%	205,041
May 8, 2026	38.85	40.00	38.65	38.65	38.65	-0.51%	281,319
May 7, 2026	39.05	39.50	37.75	38.85	38.85	-0.26%	176,343
May 6, 2026	40.80	40.95	38.50	38.95	38.95	-2.99%	407,603
May 5, 2026	40.00	40.40	39.50	40.15	40.15	1.01%	285,144
May 4, 2026	39.90	40.15	39.50	39.75	39.75	1.66%	156,404
Apr 30, 2026	38.80	40.25	38.80	39.10	39.10	-1.14%	244,882
Apr 29, 2026	40.35	40.35	39.40	39.55	39.55	-1.37%	172,621
Apr 28, 2026	40.40	40.40	39.50	40.10	40.10	0.38%	129,758
Apr 27, 2026	40.95	40.95	39.20	39.95	39.95	-1.24%	274,832
Apr 24, 2026	41.10	42.20	40.05	40.45	40.45	-2.41%	250,207
Apr 23, 2026	45.15	45.40	40.65	41.45	41.45	-5.58%	613,004
Apr 22, 2026	43.90	45.25	43.05	43.90	43.90	-	708,578
Apr 21, 2026	44.05	44.90	43.60	43.90	43.90	-0.23%	228,332
Apr 20, 2026	43.85	44.70	43.55	44.00	44.00	1.15%	330,012
Apr 17, 2026	43.45	44.50	43.45	43.50	43.50	0.23%	332,555
Apr 16, 2026	43.60	43.70	43.10	43.40	43.40	0.81%	297,547
Apr 15, 2026	43.55	43.75	42.50	43.05	43.05	0.47%	397,910
Apr 14, 2026	42.00	43.80	42.00	42.85	42.85	1.06%	604,765
Apr 13, 2026	39.00	42.75	39.00	42.40	42.40	6.27%	1,022,005
Apr 10, 2026	40.25	40.65	39.60	39.90	39.90	-0.62%	157,572
Apr 9, 2026	41.20	41.20	39.95	40.15	40.15	-1.47%	136,172
Apr 8, 2026	40.35	41.25	40.35	40.75	40.75	1.37%	172,838
Apr 7, 2026	40.15	41.05	39.85	40.20	40.20	0.25%	108,342
Apr 2, 2026	40.65	40.80	39.80	40.10	40.10	0.12%	108,966
Apr 1, 2026	40.50	40.60	40.00	40.05	40.05	2.43%	101,195