TPE:6754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	40.50	41.50	40.50	41.50	41.50	2.47%	27,227
Oct 7, 2026	41.75	41.75	40.10	40.50	40.50	-2.99%	24,200
Oct 6, 2026	40.10	41.75	40.05	41.75	41.75	1.83%	11,300
Oct 5, 2026	40.80	41.50	39.50	41.00	41.00	-0.73%	67,478
Oct 2, 2026	40.65	41.50	40.65	41.30	41.30	0.73%	14,100
Oct 1, 2026	41.60	41.65	41.00	41.00	41.00	-1.20%	16,320
Sep 30, 2026	41.25	41.80	41.00	41.50	41.50	0.24%	13,201
Sep 29, 2026	41.50	41.55	41.40	41.40	41.40	-0.24%	11,301
Sep 24, 2026	42.50	42.50	41.50	41.50	41.50	-1.19%	7,102
Sep 23, 2026	42.00	42.00	41.75	42.00	42.00	0.48%	8,100
Sep 22, 2026	42.25	42.25	41.80	41.80	41.80	-1.07%	7,200
Sep 21, 2026	42.50	42.50	42.10	42.25	42.25	0.96%	8,650
Sep 18, 2026	42.00	42.10	41.30	41.85	41.85	0.12%	20,010
Sep 17, 2026	42.00	42.05	40.90	41.80	41.80	2.20%	42,020
Sep 16, 2026	41.50	41.55	40.50	40.90	40.90	-0.97%	17,436
Sep 15, 2026	41.70	42.00	41.30	41.30	41.30	-0.96%	11,000
Sep 14, 2026	43.25	43.25	41.70	41.70	41.70	-0.83%	14,080
Sep 11, 2026	42.50	42.50	41.95	42.05	42.05	-1.06%	5,300
Sep 10, 2026	42.60	42.60	41.90	42.50	42.50	-0.23%	13,100
Sep 9, 2026	42.60	42.60	42.00	42.60	42.60	-0.35%	12,242
Sep 8, 2026	41.60	42.75	41.60	42.75	42.75	0.23%	11,315
Sep 7, 2026	41.10	42.75	41.10	42.65	42.65	1.55%	11,027
Sep 4, 2026	42.00	42.00	42.00	42.00	42.00	1.57%	2,084
Sep 3, 2026	41.60	41.60	41.10	41.35	41.35	-0.60%	4,292
Sep 2, 2026	41.70	41.70	41.55	41.60	41.60	-1.19%	5,090
Sep 1, 2026	42.80	42.80	42.10	42.10	42.10	-	2,136
Aug 31, 2026	42.80	42.80	41.65	42.10	42.10	0.72%	9,848
Aug 28, 2026	42.95	42.95	41.80	41.80	41.80	-0.48%	10,023
Aug 27, 2026	42.40	42.40	41.50	42.00	42.00	-1.06%	16,000
Aug 26, 2026	42.00	43.00	42.00	42.45	42.45	1.07%	8,023
Aug 25, 2026	42.35	42.35	42.00	42.00	42.00	-0.94%	5,012
Aug 24, 2026	42.40	42.40	42.40	42.40	42.40	-	1,549
Aug 21, 2026	42.00	42.40	41.95	42.40	42.40	1.56%	7,054
Aug 20, 2026	41.90	41.90	41.55	41.75	41.75	0.85%	4,150
Aug 19, 2026	41.50	42.10	41.40	41.40	41.40	-0.24%	9,001
Aug 18, 2026	41.65	41.65	41.50	41.50	41.50	-0.12%	11,041
Aug 17, 2026	41.75	42.60	41.55	41.55	41.55	-0.48%	8,014
Aug 14, 2026	41.95	41.95	41.75	41.75	41.75	-0.48%	7,014
Aug 13, 2026	42.65	42.65	41.90	41.95	41.95	-	23,149
Aug 12, 2026	42.70	42.70	41.95	41.95	41.95	-1.29%	14,105
Aug 11, 2026	42.60	42.60	42.50	42.50	42.50	-0.23%	9,015
Aug 10, 2026	42.45	42.60	42.10	42.60	42.60	0.35%	22,283
Aug 7, 2026	42.50	42.50	42.25	42.45	42.45	-0.59%	5,127
Aug 6, 2026	42.90	42.90	41.85	42.70	42.70	1.67%	7,100
Aug 5, 2026	42.00	42.10	41.35	42.00	42.00	0.48%	9,038
Aug 4, 2026	41.40	42.10	41.40	41.80	41.80	-	17,000
Aug 3, 2026	42.60	42.60	41.25	41.80	41.80	-1.30%	12,000
Jul 31, 2026	41.95	42.60	41.95	42.35	42.35	0.95%	17,129
Jul 30, 2026	42.95	42.95	41.95	41.95	41.95	-2.33%	19,482
Jul 29, 2026	43.70	43.70	42.35	42.95	42.95	0.82%	18,671