TPE:6754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	42.00	43.00	42.00	42.90	-	2.14%	1,000
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	-	23,073
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%	22,273
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
Jul 28, 2026	42.25	42.65	42.00	42.60	42.60	0.83%	10,452
Jul 27, 2026	42.05	42.55	41.80	42.25	42.25	-0.71%	19,000
Jul 24, 2026	42.05	43.20	41.50	42.55	42.55	1.19%	26,245
Jul 23, 2026	42.30	42.30	41.60	42.05	42.05	-0.24%	9,000
Jul 22, 2026	42.15	43.00	42.05	42.15	42.15	-	18,098
Jul 21, 2026	43.00	43.05	41.80	42.15	42.15	0.12%	21,213
Jul 20, 2026	43.40	43.40	42.10	42.10	42.10	-0.82%	18,260
Jul 17, 2026	43.40	43.40	42.00	42.45	42.45	-	16,678
Jul 16, 2026	43.55	43.55	42.00	42.45	42.45	-2.53%	14,273
Jul 15, 2026	42.00	43.75	42.00	43.55	43.55	4.19%	27,497
Jul 14, 2026	41.55	42.80	41.55	41.80	41.80	0.72%	15,307
Jul 13, 2026	42.45	42.45	41.40	41.50	41.50	-	32,000
Jul 9, 2026	42.20	42.20	41.50	41.50	41.50	-0.60%	18,006
Jul 8, 2026	42.85	42.85	41.75	41.75	41.75	-0.60%	11,318
Jul 7, 2026	42.50	43.05	42.00	42.00	42.00	-1.52%	59,050
Jul 6, 2026	42.75	43.10	42.60	42.65	42.65	-0.35%	66,633
Jul 3, 2026	46.00	47.40	45.70	46.30	42.80	1.98%	155,216
Jul 2, 2026	44.70	45.40	44.70	45.40	41.97	1.57%	20,064
Jul 1, 2026	45.00	45.00	44.60	44.70	41.32	0.45%	17,411
Jun 30, 2026	44.50	44.60	44.50	44.50	41.14	0.56%	10,156
Jun 29, 2026	44.50	44.55	44.10	44.25	40.90	0.57%	13,621
Jun 26, 2026	44.00	44.60	43.85	44.00	40.67	-2.76%	44,225
Jun 25, 2026	45.80	45.80	45.15	45.25	41.83	-0.33%	16,507
Jun 24, 2026	45.55	45.80	44.60	45.40	41.97	-0.22%	19,322
Jun 23, 2026	45.20	45.50	45.20	45.50	42.06	0.66%	12,267
Jun 22, 2026	45.70	45.80	45.20	45.20	41.78	-0.66%	27,278
Jun 18, 2026	45.60	45.80	45.50	45.50	42.06	-	17,364
Jun 17, 2026	45.00	45.50	45.00	45.50	42.06	0.22%	28,406
Jun 16, 2026	45.50	45.55	45.05	45.40	41.97	0.78%	23,250