TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.00	88.00	84.10	85.60	-	-0.35%	7,874,954
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
May 21, 2026	59.30	61.20	58.90	59.10	59.10	2.25%	96,108,080
May 20, 2026	58.70	59.40	56.60	57.80	57.80	-1.20%	84,341,651
May 19, 2026	61.50	62.30	58.10	58.50	58.50	-5.65%	143,820,800
May 18, 2026	62.00	63.10	59.20	62.00	62.00	-1.27%	127,532,182
May 15, 2026	63.00	67.00	62.30	62.80	62.80	0.96%	356,822,100
May 14, 2026	61.80	63.40	60.80	62.20	62.20	2.81%	190,451,200
May 13, 2026	60.70	60.80	59.00	60.50	60.50	-2.58%	112,112,300
May 12, 2026	63.00	63.30	60.40	62.10	62.10	-0.64%	169,376,900
May 11, 2026	64.90	66.00	62.50	62.50	62.50	1.79%	283,121,400
May 8, 2026	65.00	66.50	60.10	61.40	61.40	-3.91%	442,175,300
May 7, 2026	60.50	63.90	58.00	63.90	63.90	9.98%	307,623,700
May 6, 2026	58.80	59.80	56.30	58.10	58.10	4.87%	245,770,800
May 5, 2026	53.40	55.50	52.90	55.40	55.40	4.33%	106,346,100
May 4, 2026	52.70	53.50	51.60	53.10	53.10	2.31%	97,020,340
Apr 30, 2026	53.90	54.00	51.80	51.90	51.90	-2.99%	94,428,430
Apr 29, 2026	54.80	55.20	53.50	53.50	53.50	-2.73%	63,666,630
Apr 28, 2026	55.20	55.70	54.20	55.00	55.00	0.92%	101,666,200
Apr 27, 2026	53.30	56.20	53.00	54.50	54.50	3.02%	145,171,500
Apr 24, 2026	53.80	53.80	51.60	52.90	52.90	-	81,283,270
Apr 23, 2026	58.90	59.10	52.00	52.90	52.90	-7.19%	209,440,200
Apr 22, 2026	56.00	58.50	54.90	57.00	57.00	5.56%	219,996,900
Apr 21, 2026	52.50	54.30	52.50	54.00	54.00	5.06%	109,355,800
Apr 20, 2026	52.70	52.90	51.00	51.40	51.40	-2.28%	99,368,650
Apr 17, 2026	53.60	54.30	52.50	52.60	52.60	-2.59%	87,074,880
Apr 16, 2026	53.30	54.30	52.40	54.00	54.00	1.50%	85,975,340
Apr 15, 2026	55.80	56.20	53.10	53.20	53.20	-2.56%	101,747,200
Apr 14, 2026	55.50	56.40	54.50	54.60	54.60	0.18%	109,787,100
Apr 13, 2026	55.40	55.50	53.60	54.50	54.50	-1.62%	101,937,500
Apr 10, 2026	54.90	57.00	54.10	55.40	55.40	2.59%	134,034,900
Apr 9, 2026	58.00	58.00	53.80	54.00	54.00	-6.25%	134,072,200
Apr 8, 2026	55.90	57.90	55.80	57.60	57.60	6.67%	115,253,600
Apr 7, 2026	55.00	55.40	52.70	54.00	54.00	0.93%	96,302,850
Apr 2, 2026	56.50	57.20	53.50	53.50	53.50	-2.55%	155,762,900
Apr 1, 2026	57.00	57.00	54.30	54.90	54.90	3.39%	148,151,700
Mar 31, 2026	55.00	55.70	52.40	53.10	53.10	-8.61%	207,091,600
Mar 30, 2026	57.50	60.10	57.00	58.10	58.10	-1.86%	206,031,500
Mar 27, 2026	60.50	61.20	57.10	59.20	59.20	-5.73%	222,663,600
Mar 26, 2026	65.30	67.50	62.80	62.80	62.80	-3.38%	289,190,500
Mar 25, 2026	64.10	66.20	62.10	65.00	65.00	3.67%	278,832,600
Mar 24, 2026	71.30	71.40	62.50	62.70	62.70	-9.26%	369,689,800
Mar 23, 2026	71.00	72.30	68.60	69.10	69.10	-8.48%	243,486,400