TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	41.95	42.20	38.80	39.00	39.00	-3.58%	538,238,800
Dec 22, 2025	38.80	40.45	38.75	40.45	40.45	9.92%	477,376,700
Dec 19, 2025	36.65	37.35	35.20	36.80	36.80	3.66%	335,098,000
Dec 18, 2025	34.75	35.90	34.70	35.50	35.50	2.01%	221,716,222
Dec 17, 2025	34.10	35.00	33.30	34.80	34.80	2.96%	156,274,375
Dec 16, 2025	34.70	34.70	33.20	33.80	33.80	-3.29%	123,835,100
Dec 15, 2025	34.30	35.25	33.10	34.95	34.95	-0.43%	127,423,100
Dec 12, 2025	34.00	35.80	34.00	35.10	35.10	3.85%	222,708,400
Dec 11, 2025	35.20	35.50	33.80	33.80	33.80	-2.59%	149,124,741
Dec 10, 2025	35.80	36.50	34.20	34.70	34.70	-1.70%	259,847,330
Dec 9, 2025	34.65	35.50	34.30	35.30	35.30	3.37%	261,044,700
Dec 8, 2025	33.35	34.75	33.25	34.15	34.15	3.80%	251,281,300
Dec 5, 2025	32.15	33.10	31.70	32.90	32.90	1.86%	109,410,500
Dec 4, 2025	32.20	32.50	31.45	32.30	32.30	0.62%	101,699,922
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