TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	36.65	37.35	35.20	36.80	36.80	3.66%	336,341,300
Dec 18, 2025	34.75	35.90	34.70	35.50	35.50	2.01%	221,716,200
Dec 17, 2025	34.10	35.00	33.30	34.80	34.80	2.96%	156,274,300
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%	149,124,700
Dec 10, 2025	35.80	36.50	34.20	34.70	34.70	-1.70%	259,847,300
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%	101,699,900
Dec 3, 2025	33.00	33.35	32.05	32.10	32.10	-2.13%	123,097,700
Dec 2, 2025	34.40	34.50	32.75	32.80	32.80	-3.53%	214,310,200
Dec 1, 2025	34.50	35.00	33.10	34.00	34.00	-0.29%	164,700,400
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%	230,260,600
Nov 25, 2025	33.60	34.20	33.00	33.30	33.30	3.74%	174,398,000
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