TPE:6754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	45.00	45.50	44.80	45.05	41.64	0.11%	32,999
Jun 12, 2026	45.15	45.20	44.80	45.00	41.60	1.12%	20,719
Jun 11, 2026	44.85	45.50	44.45	44.50	41.14	-0.45%	51,009
Jun 10, 2026	44.85	44.85	44.65	44.70	41.32	-0.33%	22,648
Jun 9, 2026	44.65	45.35	44.65	44.85	41.46	-0.33%	37,957
Jun 8, 2026	45.60	45.60	45.00	45.00	41.60	-1.32%	52,216
Jun 5, 2026	46.00	46.00	45.55	45.60	42.15	-1.08%	13,197
Jun 4, 2026	46.05	46.30	46.05	46.10	42.62	0.33%	25,620
Jun 3, 2026	45.85	46.15	45.80	45.95	42.48	0.44%	57,629
Jun 2, 2026	46.60	46.60	45.00	45.75	42.29	-1.72%	42,115
Jun 1, 2026	44.00	47.80	44.00	46.55	43.03	7.01%	119,263
May 29, 2026	44.50	44.50	43.50	43.50	40.21	-	28,343
May 28, 2026	43.50	44.00	43.10	43.50	40.21	-	29,212
May 27, 2026	44.85	44.85	43.50	43.50	40.21	-1.47%	30,472
May 26, 2026	44.20	44.40	43.90	44.15	40.81	-0.45%	20,671
May 25, 2026	44.50	45.00	44.20	44.35	41.00	-	21,845
May 22, 2026	44.00	45.00	44.00	44.35	41.00	0.91%	22,138
May 21, 2026	44.00	44.10	43.50	43.95	40.63	1.50%	15,421
May 20, 2026	43.95	44.00	43.30	43.30	40.03	-0.80%	27,575
May 19, 2026	43.75	43.95	43.50	43.65	40.35	-0.68%	18,013
May 18, 2026	44.30	44.70	43.65	43.95	40.63	-0.23%	16,773
May 15, 2026	44.45	44.55	43.80	44.05	40.72	-0.90%	39,661
May 14, 2026	44.55	45.00	44.45	44.45	41.09	-1.55%	28,315
May 13, 2026	45.20	45.20	44.80	45.15	41.74	-0.11%	22,142
May 12, 2026	45.20	45.60	45.00	45.20	41.78	-	11,800
May 11, 2026	45.95	45.95	45.20	45.20	41.78	-1.63%	21,629
May 8, 2026	46.20	46.20	45.60	45.95	42.48	0.88%	23,444
May 7, 2026	45.55	45.80	45.40	45.55	42.11	0.22%	28,293
May 6, 2026	46.85	46.85	45.05	45.45	42.01	-1.52%	30,302
May 5, 2026	47.00	47.00	46.15	46.15	42.66	0.98%	15,754