TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.00	64.80	61.90	64.30	64.30	1.90%	135,963,100
Mar 12, 2026	66.60	66.80	63.10	63.10	63.10	-4.83%	171,086,400
Mar 11, 2026	64.00	67.50	63.50	66.30	66.30	6.59%	169,992,900
Mar 10, 2026	63.80	64.20	60.50	62.20	62.20	4.71%	140,297,000
Mar 9, 2026	58.00	59.40	57.90	59.40	59.40	-7.62%	135,415,200
Mar 6, 2026	63.90	66.30	63.30	64.30	64.30	-0.16%	144,135,100
Mar 5, 2026	66.40	67.40	63.40	64.40	64.40	4.89%	211,842,600
Mar 4, 2026	63.20	65.40	61.40	61.40	61.40	-9.97%	210,778,900
Mar 3, 2026	76.20	77.00	67.40	68.20	68.20	-8.82%	373,534,400
Mar 2, 2026	71.40	77.80	71.40	74.80	74.80	-2.48%	247,970,100
Feb 26, 2026	76.80	78.90	75.40	76.70	76.70	-0.13%	322,304,100
Feb 25, 2026	74.70	77.00	72.60	76.80	76.80	4.21%	487,502,700
Feb 24, 2026	67.90	73.70	66.10	73.70	73.70	10.00%	337,047,858
Feb 23, 2026	65.80	68.90	65.30	67.00	67.00	6.18%	256,975,400
Feb 11, 2026	63.00	65.50	62.80	63.10	63.10	-1.87%	214,396,111
Feb 10, 2026	64.30	65.90	62.60	64.30	64.30	0.78%	192,703,938
Feb 9, 2026	67.80	68.50	63.70	63.80	63.80	0.47%	294,168,948
Feb 6, 2026	62.70	66.30	60.00	63.50	63.50	1.11%	340,149,500
Feb 5, 2026	63.00	64.70	61.50	62.80	62.80	-4.27%	203,499,311
Feb 4, 2026	60.00	65.60	59.90	65.60	65.60	9.88%	223,557,300
Feb 3, 2026	66.00	67.40	57.90	59.70	59.70	-4.63%	308,535,200
Feb 2, 2026	66.30	66.90	62.60	62.60	62.60	-9.93%	282,145,200
Jan 30, 2026	65.10	70.70	65.10	69.50	69.50	6.76%	502,280,824
Jan 29, 2026	67.00	69.50	63.30	65.10	65.10	-0.46%	591,991,349
Jan 28, 2026	61.70	65.40	61.70	65.40	65.40	9.92%	361,380,700
Jan 27, 2026	60.60	62.10	57.70	59.50	59.50	-1.82%	265,557,670
Jan 26, 2026	58.50	63.70	58.50	60.60	60.60	3.59%	316,571,827
Jan 23, 2026	64.80	64.80	58.20	58.50	58.50	-8.02%	334,308,300
Jan 22, 2026	66.10	66.20	62.70	63.60	63.60	1.60%	102,247,400
Jan 21, 2026	67.00	68.50	61.60	62.60	62.60	-8.21%	182,416,278
Jan 20, 2026	58.50	68.20	58.50	68.20	68.20	10.00%	193,998,300
Jan 19, 2026	62.00	62.00	62.00	62.00	62.00	9.93%	24,159,520
Jan 16, 2026	53.00	56.40	52.50	56.40	56.40	9.94%	110,555,600
Jan 15, 2026	51.00	51.30	49.85	51.30	51.30	1.38%	54,236,143
Jan 14, 2026	50.70	51.30	50.10	50.60	50.60	-0.20%	45,498,140
Jan 13, 2026	51.00	51.00	48.00	50.70	50.70	1.81%	73,960,840
Jan 12, 2026	49.00	50.00	48.00	49.80	49.80	4.84%	70,940,203
Jan 9, 2026	48.00	49.45	44.70	47.50	47.50	-4.33%	101,242,500
Jan 8, 2026	48.60	50.20	47.30	49.65	49.65	0.91%	310,713,500
Jan 7, 2026	50.00	50.50	48.00	49.20	49.20	3.04%	535,325,500
Jan 6, 2026	43.50	47.75	43.10	47.75	47.75	9.90%	447,327,200
Jan 5, 2026	43.60	44.70	42.60	43.45	43.45	3.21%	389,177,500
Jan 2, 2026	39.85	42.20	39.30	42.10	42.10	6.45%	352,857,700
Dec 31, 2025	40.80	41.30	39.55	39.55	39.55	-1.74%	194,157,000
Dec 30, 2025	39.70	41.10	39.50	40.25	40.25	1.51%	210,177,100
Dec 29, 2025	40.45	40.65	39.20	39.65	39.65	-1.00%	155,446,000
Dec 26, 2025	41.55	42.20	40.00	40.05	40.05	-0.87%	314,496,900
Dec 24, 2025	39.35	40.40	38.50	40.40	40.40	3.59%	261,731,100
Dec 23, 2025	41.95	42.20	38.80	39.00	39.00	-3.58%	539,300,200
Dec 22, 2025	38.80	40.45	38.75	40.45	40.45	9.92%	477,376,700