TPE:6754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.10	41.20	40.30	41.10	41.10	-	73,459
Feb 10, 2026	42.20	42.20	41.00	41.10	41.10	-4.20%	127,800
Feb 9, 2026	43.50	43.50	42.55	42.90	42.90	-0.23%	46,154
Feb 6, 2026	43.05	43.30	43.00	43.00	43.00	-0.69%	19,890
Feb 5, 2026	43.90	43.90	43.30	43.30	43.30	-1.37%	18,260
Feb 4, 2026	43.90	43.90	43.80	43.90	43.90	-	10,398
Feb 3, 2026	44.50	44.50	43.50	43.90	43.90	-0.90%	13,234
Feb 2, 2026	44.00	44.45	43.40	44.30	44.30	-0.45%	23,456
Jan 30, 2026	44.55	44.55	44.10	44.50	44.50	-0.11%	5,284
Jan 29, 2026	45.30	45.30	44.00	44.55	44.55	-1.66%	36,518
Jan 28, 2026	45.35	45.40	45.30	45.30	45.30	-0.11%	18,643
Jan 27, 2026	45.30	45.40	45.30	45.35	45.35	0.11%	17,501
Jan 26, 2026	45.20	45.50	45.20	45.30	45.30	0.22%	27,640
Jan 23, 2026	45.60	45.60	45.20	45.20	45.20	-0.77%	17,806
Jan 22, 2026	45.85	45.85	45.30	45.55	45.55	-0.65%	16,930
Jan 21, 2026	46.00	46.00	45.80	45.85	45.85	-0.11%	12,141
Jan 20, 2026	46.00	46.15	45.90	45.90	45.90	-1.50%	44,010
Jan 19, 2026	46.65	46.70	46.50	46.60	46.60	-2.20%	21,584
Jan 16, 2026	48.00	48.00	47.55	47.65	47.65	-0.73%	11,312
Jan 15, 2026	48.00	48.00	47.65	48.00	48.00	-	9,503
Jan 14, 2026	47.80	48.30	47.80	48.00	48.00	0.52%	15,134
Jan 13, 2026	47.70	47.95	47.60	47.75	47.75	0.21%	14,034
Jan 12, 2026	47.65	47.75	47.60	47.65	47.65	-	8,183
Jan 9, 2026	47.80	47.80	47.60	47.65	47.65	-0.31%	6,235
Jan 8, 2026	47.50	47.90	47.30	47.80	47.80	0.53%	16,412
Jan 7, 2026	47.30	47.60	47.30	47.55	47.55	-0.11%	6,358
Jan 6, 2026	48.05	48.10	47.60	47.60	47.60	-1.04%	19,366
Jan 5, 2026	48.20	48.20	47.75	48.10	48.10	-0.21%	9,706
Jan 2, 2026	48.10	48.20	48.10	48.20	48.20	0.10%	8,324
Dec 31, 2025	48.10	48.15	47.50	48.15	48.15	0.10%	6,142
Dec 30, 2025	48.20	48.20	47.70	48.10	48.10	-0.21%	5,149
Dec 29, 2025	48.20	48.40	48.00	48.20	48.20	-0.21%	13,065
Dec 26, 2025	48.20	48.30	48.10	48.30	48.30	0.94%	6,113
Dec 24, 2025	48.00	48.00	47.80	47.85	47.85	0.10%	11,526
Dec 23, 2025	47.85	47.95	47.80	47.80	47.80	-0.10%	9,360
Dec 22, 2025	48.00	48.20	47.60	47.85	47.85	0.53%	9,241
Dec 19, 2025	47.50	47.60	47.50	47.60	47.60	1.28%	6,032
Dec 18, 2025	46.90	48.00	46.90	47.00	47.00	0.21%	22,624
Dec 17, 2025	46.50	46.90	46.50	46.90	46.90	1.52%	4,663
Dec 16, 2025	46.90	46.90	46.05	46.20	46.20	-3.55%	21,089
Dec 15, 2025	47.35	48.00	47.35	47.90	47.90	1.16%	17,188
Dec 12, 2025	47.00	47.35	47.00	47.35	47.35	1.50%	15,831
Dec 11, 2025	47.10	47.10	46.65	46.65	46.65	-0.96%	12,110
Dec 10, 2025	47.05	47.15	47.00	47.10	47.10	-	11,217
Dec 9, 2025	46.85	47.10	46.85	47.10	47.10	0.53%	18,036
Dec 8, 2025	46.85	46.85	46.75	46.85	46.85	-	8,071
Dec 5, 2025	46.95	47.00	46.80	46.85	46.85	-0.21%	6,570
Dec 4, 2025	47.05	47.10	46.95	46.95	46.95	-0.21%	7,071
Dec 3, 2025	46.60	47.05	46.60	47.05	47.05	0.97%	36,348
Dec 2, 2025	46.00	46.70	46.00	46.60	46.60	-	9,149