TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	54.00	56.60	53.90	54.70	54.70	0.37%	207,129,700
Jul 31, 2026	54.50	54.50	54.50	54.50	54.50	9.99%	24,865,545
Jul 30, 2026	48.00	54.70	48.00	49.55	49.55	-1.69%	192,111,911
Jul 29, 2026	55.10	55.20	50.30	50.40	50.40	-9.68%	158,698,474
Jul 28, 2026	57.50	58.10	55.80	55.80	55.80	-9.85%	113,366,200
Jul 27, 2026	61.60	62.10	59.00	61.90	61.90	0.49%	104,504,600
Jul 24, 2026	64.10	64.40	61.50	61.60	61.60	-6.67%	152,851,625
Jul 23, 2026	68.10	68.50	64.30	66.00	66.00	-2.80%	117,399,235
Jul 22, 2026	67.80	69.60	67.10	67.90	67.90	4.30%	169,007,700
Jul 21, 2026	64.00	65.10	63.00	65.10	65.10	3.33%	126,328,100
Jul 20, 2026	68.30	68.30	62.20	63.00	63.00	-8.56%	179,760,556
Jul 17, 2026	72.40	73.40	68.90	68.90	68.90	-9.93%	271,610,140
Jul 16, 2026	74.90	79.50	74.80	76.50	76.50	0.53%	446,262,954
Jul 15, 2026	74.00	76.10	73.80	76.10	76.10	9.97%	197,554,900
Jul 14, 2026	69.00	70.40	63.40	69.20	69.20	0.29%	175,067,600
Jul 13, 2026	72.40	73.00	68.10	69.00	69.00	-2.95%	117,782,988
Jul 9, 2026	71.50	74.30	70.90	71.10	71.10	-0.14%	149,875,667
Jul 8, 2026	70.80	71.50	67.10	71.20	71.20	1.57%	139,218,171
Jul 7, 2026	73.00	74.30	69.70	70.10	70.10	-3.44%	161,027,500
Jul 6, 2026	74.20	77.40	72.50	72.60	72.60	-1.09%	153,798,168
Jul 3, 2026	73.30	75.10	72.10	73.40	73.40	-1.74%	101,737,426
Jul 2, 2026	70.40	75.80	70.30	74.70	74.70	0.54%	155,504,558
Jul 1, 2026	80.20	80.50	72.70	74.30	74.30	-6.78%	264,774,867
Jun 30, 2026	79.90	80.40	77.80	79.70	79.70	1.01%	196,559,800
Jun 29, 2026	79.90	82.30	77.60	78.90	78.90	0.77%	219,783,000
Jun 26, 2026	83.20	85.20	78.10	78.30	78.30	-5.89%	324,473,415
Jun 25, 2026	89.30	89.30	82.80	83.20	83.20	-2.92%	455,149,811
Jun 24, 2026	78.00	85.70	77.20	85.70	85.70	9.03%	469,917,030
Jun 23, 2026	82.80	86.10	78.30	78.60	78.60	-3.68%	502,473,034
Jun 22, 2026	79.50	81.60	78.50	81.60	81.60	9.97%	133,236,652
Jun 18, 2026	71.50	75.30	70.70	74.20	74.20	5.70%	245,700,000
Jun 17, 2026	70.10	72.50	69.40	70.20	70.20	-1.13%	185,810,800
Jun 16, 2026	75.00	77.60	71.00	71.00	71.00	-3.14%	290,905,700
Jun 15, 2026	69.60	73.90	69.60	73.30	73.30	9.08%	87,139,870
Jun 12, 2026	68.00	68.00	67.00	67.20	67.20	4.35%	65,105,100
Jun 11, 2026	62.60	65.10	62.10	64.40	64.40	-	70,706,900
Jun 10, 2026	67.00	67.80	64.40	64.40	64.40	-9.93%	132,801,200
Jun 9, 2026	70.40	71.50	69.90	71.50	71.50	5.93%	57,250,845
Jun 8, 2026	67.20	68.30	67.20	67.50	67.50	-9.52%	100,152,600
Jun 5, 2026	77.00	77.00	73.00	74.60	74.60	-7.90%	106,333,100
Jun 4, 2026	82.90	83.40	80.20	81.00	81.00	-4.26%	72,679,420
Jun 3, 2026	88.00	88.00	84.10	84.60	84.60	-1.51%	61,659,220
Jun 2, 2026	87.00	88.60	83.70	85.90	85.90	-1.26%	100,830,000
Jun 1, 2026	93.20	94.50	87.00	87.00	87.00	-1.92%	769,579,800
May 29, 2026	85.40	88.70	78.80	88.70	88.70	9.91%	829,646,400
May 28, 2026	75.60	82.20	73.50	80.70	80.70	7.89%	740,236,400
May 27, 2026	75.90	77.00	72.60	74.80	74.80	5.65%	414,398,300
May 26, 2026	69.90	73.60	68.00	70.80	70.80	4.73%	353,932,800
May 25, 2026	65.00	68.20	62.30	67.60	67.60	5.96%	321,963,400
May 22, 2026	60.30	64.80	60.20	63.80	63.80	7.95%	218,295,235