TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	33.00	33.35	32.05	32.10	32.10	-2.13%	123,097,768
Dec 2, 2025	34.40	34.50	32.75	32.80	32.80	-3.53%	213,899,800
Dec 1, 2025	34.50	35.00	33.10	34.00	34.00	-0.29%	164,700,403
Nov 28, 2025	33.30	34.90	32.80	34.10	34.10	2.87%	208,217,800
Nov 27, 2025	32.25	33.30	32.25	33.15	33.15	4.74%	136,640,200
Nov 26, 2025	33.75	33.75	31.00	31.65	31.65	-4.95%	229,807,400
Nov 25, 2025	33.60	34.20	33.00	33.30	33.30	3.74%	174,398,006
Nov 24, 2025	33.70	34.30	32.00	32.10	32.10	-2.73%	217,048,900
Nov 21, 2025	33.50	34.25	32.00	33.00	33.00	-6.78%	271,984,500
Nov 20, 2025	36.85	37.55	33.45	35.40	35.40	0.14%	497,717,400
Nov 19, 2025	35.50	38.45	34.95	35.35	35.35	-1.53%	519,343,000
Nov 18, 2025	34.80	37.00	34.55	35.90	35.90	2.57%	467,809,200
Nov 17, 2025	35.85	36.65	34.20	35.00	35.00	2.49%	265,534,800
Nov 14, 2025	33.80	35.30	33.00	34.15	34.15	-4.21%	248,325,900
Nov 13, 2025	36.90	37.75	34.80	35.65	35.65	-2.33%	617,710,300
Nov 12, 2025	33.45	36.50	32.75	36.50	36.50	9.94%	499,495,600
Nov 11, 2025	31.85	34.40	31.50	33.20	33.20	5.23%	529,164,400
Nov 10, 2025	30.95	32.10	30.00	31.55	31.55	3.27%	233,705,400
Nov 7, 2025	30.80	31.35	30.20	30.55	30.55	-2.24%	121,062,500
Nov 6, 2025	30.65	31.50	30.15	31.25	31.25	4.34%	209,909,900
Nov 5, 2025	28.00	30.15	27.90	29.95	29.95	3.10%	176,872,400
Nov 4, 2025	30.30	30.65	29.00	29.05	29.05	-3.49%	177,475,700
Nov 3, 2025	31.85	32.45	30.10	30.10	30.10	-4.44%	235,952,700
Oct 31, 2025	32.95	33.00	31.50	31.50	31.50	-4.69%	197,455,700
Oct 30, 2025	32.90	34.10	32.40	33.05	33.05	2.48%	407,145,400
Oct 29, 2025	32.00	33.40	30.55	32.25	32.25	0.94%	388,352,300
Oct 28, 2025	32.15	33.60	31.50	31.95	31.95	1.43%	588,996,000
Oct 27, 2025	30.50	31.50	30.50	31.50	31.50	9.95%	347,845,800
Oct 23, 2025	27.40	28.90	27.35	28.65	28.65	2.32%	186,811,500
Oct 22, 2025	28.50	29.20	28.00	28.00	28.00	-8.79%	277,459,700
Oct 21, 2025	30.45	30.75	29.45	30.70	30.70	1.32%	182,443,200
Oct 20, 2025	30.50	31.30	29.45	30.30	30.30	2.71%	246,606,100
Oct 17, 2025	28.50	30.75	28.30	29.50	29.50	2.43%	250,893,600
Oct 16, 2025	28.50	30.25	28.45	28.80	28.80	3.60%	292,728,100
Oct 15, 2025	28.35	28.45	27.40	27.80	27.80	1.83%	138,777,100
Oct 14, 2025	30.60	31.00	27.30	27.30	27.30	-6.67%	294,354,300
Oct 13, 2025	27.55	29.30	27.45	29.25	29.25	-3.47%	205,759,800
Oct 9, 2025	31.50	32.00	30.20	30.30	30.30	-2.26%	329,804,500
Oct 8, 2025	29.10	31.35	28.55	31.00	31.00	3.68%	384,462,500
Oct 7, 2025	27.80	29.90	27.65	29.90	29.90	9.93%	366,193,900
Oct 3, 2025	27.50	28.40	26.85	27.20	27.20	-1.81%	253,574,900
Oct 2, 2025	30.10	30.10	27.40	27.70	27.70	-0.72%	439,718,200
Oct 1, 2025	25.40	27.90	25.20	27.90	27.90	9.84%	404,766,900
Sep 30, 2025	25.35	25.40	24.95	25.40	25.40	9.96%	152,663,000
Sep 26, 2025	22.75	23.50	22.20	23.10	23.10	-	121,113,200
Sep 25, 2025	23.00	24.00	22.95	23.10	23.10	-3.14%	122,208,800
Sep 24, 2025	23.70	24.70	22.90	23.85	23.85	1.71%	362,241,500
Sep 23, 2025	21.65	23.45	21.65	23.45	23.45	9.84%	259,556,200
Sep 22, 2025	22.05	22.60	21.15	21.35	21.35	-3.39%	137,319,000
Sep 19, 2025	22.80	23.15	22.00	22.10	22.10	-1.34%	314,213,400