TPE:6754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	45.20	45.50	45.20	45.50	45.50	0.66%	12,267
Jun 22, 2026	45.70	45.80	45.20	45.20	45.20	-0.66%	27,278
Jun 18, 2026	45.60	45.80	45.50	45.50	45.50	-	17,364
Jun 17, 2026	45.00	45.50	45.00	45.50	45.50	0.22%	28,406
Jun 16, 2026	45.50	45.55	45.05	45.40	45.40	0.78%	23,250
Jun 15, 2026	45.00	45.50	44.80	45.05	45.05	0.11%	32,999
Jun 12, 2026	45.15	45.20	44.80	45.00	45.00	1.12%	20,719
Jun 11, 2026	44.85	45.50	44.45	44.50	44.50	-0.45%	50,009
Jun 10, 2026	44.85	44.85	44.65	44.70	44.70	-0.33%	22,648
Jun 9, 2026	44.65	45.35	44.65	44.85	44.85	-0.33%	37,957
Jun 8, 2026	45.60	45.60	45.00	45.00	45.00	-1.32%	52,216
Jun 5, 2026	46.00	46.00	45.55	45.60	45.60	-1.08%	13,197
Jun 4, 2026	46.05	46.30	46.05	46.10	46.10	0.33%	25,620
Jun 3, 2026	45.85	46.15	45.80	45.95	45.95	0.44%	57,629
Jun 2, 2026	46.60	46.60	45.00	45.75	45.75	-1.72%	42,115
Jun 1, 2026	44.00	47.80	44.00	46.55	46.55	7.01%	119,263
May 29, 2026	44.50	44.50	43.50	43.50	43.50	-	28,343
May 28, 2026	43.50	44.00	43.10	43.50	43.50	-	29,212
May 27, 2026	44.85	44.85	43.50	43.50	43.50	-1.47%	30,472
May 26, 2026	44.20	44.40	43.90	44.15	44.15	-0.45%	20,671
May 25, 2026	44.50	45.00	44.20	44.35	44.35	-	21,845
May 22, 2026	44.00	45.00	44.00	44.35	44.35	0.91%	22,138
May 21, 2026	44.00	44.10	43.50	43.95	43.95	1.50%	15,421
May 20, 2026	43.95	44.00	43.30	43.30	43.30	-0.80%	27,575
May 19, 2026	43.75	43.95	43.50	43.65	43.65	-0.68%	18,013
May 18, 2026	44.30	44.70	43.65	43.95	43.95	-0.23%	16,773
May 15, 2026	44.45	44.55	43.80	44.05	44.05	-0.90%	39,661
May 14, 2026	44.55	45.00	44.45	44.45	44.45	-1.55%	28,315
May 13, 2026	45.20	45.20	44.80	45.15	45.15	-0.11%	22,142
May 12, 2026	45.20	45.60	45.00	45.20	45.20	-	11,800
May 11, 2026	45.95	45.95	45.20	45.20	45.20	-1.63%	21,629
May 8, 2026	46.20	46.20	45.60	45.95	45.95	0.88%	23,444
May 7, 2026	45.55	45.80	45.40	45.55	45.55	0.22%	28,293
May 6, 2026	46.85	46.85	45.05	45.45	45.45	-1.52%	30,302
May 5, 2026	47.00	47.00	46.15	46.15	46.15	0.98%	15,754
May 4, 2026	47.00	47.00	45.65	45.70	45.70	-0.65%	17,075
Apr 30, 2026	46.60	46.75	46.00	46.00	46.00	-1.29%	6,470
Apr 29, 2026	46.95	46.95	46.60	46.60	46.60	0.98%	7,052
Apr 28, 2026	47.60	47.60	46.15	46.15	46.15	-0.75%	12,227
Apr 27, 2026	46.60	46.60	46.10	46.50	46.50	-0.53%	13,078
Apr 24, 2026	47.00	47.00	46.45	46.75	46.75	-0.64%	7,361
Apr 23, 2026	46.80	47.15	46.50	47.05	47.05	-0.21%	7,422
Apr 22, 2026	47.15	47.20	47.10	47.15	47.15	-	12,536
Apr 21, 2026	47.15	47.20	47.15	47.15	47.15	-0.11%	13,981
Apr 20, 2026	47.05	47.20	46.25	47.20	47.20	0.43%	30,555
Apr 17, 2026	47.20	47.20	46.70	47.00	47.00	0.21%	17,115
Apr 16, 2026	47.40	47.50	46.80	46.90	46.90	-1.47%	24,351
Apr 15, 2026	47.50	47.60	46.15	47.60	47.60	1.28%	33,717
Apr 14, 2026	47.35	47.35	47.00	47.00	47.00	-0.53%	38,573
Apr 13, 2026	47.10	47.60	47.10	47.25	47.25	0.21%	31,509