TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	57.90	58.50	56.50	57.00	57.00	1.60%	65,911,298
Nov 12, 2026	59.10	60.40	56.10	56.10	56.10	-4.10%	131,580,300
Nov 11, 2026	58.30	58.70	55.90	58.50	58.50	-1.18%	116,898,895
Nov 10, 2026	61.40	63.00	58.30	59.20	59.20	1.89%	134,620,134
Nov 9, 2026	54.90	58.10	54.20	58.10	58.10	9.83%	49,855,395
Nov 6, 2026	49.35	54.30	49.35	52.90	52.90	-3.47%	149,714,585
Nov 5, 2026	57.60	58.40	54.70	54.80	54.80	-7.74%	98,392,643
Nov 4, 2026	61.80	62.00	56.30	59.40	59.40	-1.33%	125,549,337
Nov 3, 2026	63.60	64.60	60.10	60.20	60.20	-7.81%	109,556,036
Nov 2, 2026	64.80	66.30	63.60	65.30	65.30	-1.95%	69,673,738
Oct 30, 2026	66.30	67.50	64.80	66.60	66.60	-4.17%	98,611,121
Oct 29, 2026	71.80	73.00	68.90	69.50	69.50	-2.52%	123,139,287
Oct 28, 2026	71.70	72.80	69.80	71.30	71.30	2.74%	163,937,870
Oct 27, 2026	67.60	70.40	67.60	69.40	69.40	4.52%	160,778,107
Oct 22, 2026	68.80	69.90	66.40	66.40	66.40	0.30%	113,091,204
Oct 21, 2026	66.30	66.60	65.30	66.20	66.20	3.28%	49,700,463
Oct 20, 2026	64.70	66.00	64.10	64.10	64.10	-1.84%	74,140,553
Oct 19, 2026	64.60	65.70	63.00	65.30	65.30	-2.97%	104,868,713
Oct 16, 2026	67.70	69.40	67.10	67.30	67.30	1.66%	76,521,568
Oct 15, 2026	68.00	68.30	66.00	66.20	66.20	-6.76%	150,194,228
Oct 14, 2026	68.00	71.50	67.20	71.00	71.00	5.19%	106,437,316
Oct 13, 2026	70.10	70.10	66.80	67.50	67.50	-5.46%	175,787,050
Oct 12, 2026	71.50	72.20	70.70	71.40	71.40	-1.11%	52,858,363
Oct 8, 2026	73.50	75.40	72.00	72.20	72.20	-0.55%	114,313,740
Oct 7, 2026	74.30	74.80	72.40	72.60	72.60	-2.29%	92,620,796
Oct 6, 2026	75.90	76.00	74.20	74.30	74.30	-1.98%	67,681,469
Oct 5, 2026	77.90	78.10	75.20	75.80	75.80	-0.92%	125,964,867
Oct 2, 2026	75.00	77.90	74.20	76.50	76.50	2.68%	178,851,877
Oct 1, 2026	74.40	74.90	73.30	74.50	74.50	-1.06%	92,791,273
Sep 30, 2026	73.50	75.40	73.30	75.30	75.30	4.15%	136,960,155
Sep 29, 2026	71.10	72.90	70.60	72.30	72.30	0.42%	63,341,436
Sep 24, 2026	72.00	72.10	70.50	72.00	72.00	-1.50%	95,567,951
Sep 23, 2026	73.00	74.00	71.90	73.10	73.10	1.81%	118,630,577
Sep 22, 2026	73.90	74.70	71.80	71.80	71.80	-1.24%	95,975,202
Sep 21, 2026	74.40	74.50	72.50	72.70	72.70	-1.76%	93,490,025
Sep 18, 2026	73.00	74.00	72.70	74.00	74.00	3.93%	174,718,517
Sep 17, 2026	70.50	72.00	70.10	71.20	71.20	1.86%	117,624,580
Sep 16, 2026	67.80	70.00	67.80	69.90	69.90	4.48%	91,880,819
Sep 15, 2026	70.00	70.10	66.70	66.90	66.90	-5.37%	162,022,743
Sep 14, 2026	69.00	71.40	68.10	70.70	70.70	-	90,532,617
Sep 11, 2026	72.10	72.10	69.80	70.70	70.70	-3.81%	131,561,180
Sep 10, 2026	72.10	74.20	71.30	73.50	73.50	1.52%	144,134,387
Sep 9, 2026	72.80	74.30	71.40	72.40	72.40	-	114,261,094
Sep 8, 2026	73.20	75.30	71.90	72.40	72.40	-0.69%	172,801,850
Sep 7, 2026	70.00	73.50	69.30	72.90	72.90	6.42%	242,829,617
Sep 4, 2026	69.30	70.00	67.00	68.50	68.50	1.03%	85,248,242
Sep 3, 2026	71.20	72.00	67.50	67.80	67.80	-3.69%	115,197,089
Sep 2, 2026	70.10	71.40	69.20	70.40	70.40	-0.56%	68,830,476
Sep 1, 2026	73.60	73.70	70.40	70.80	70.80	-3.01%	151,262,084
Aug 31, 2026	69.00	73.20	68.00	73.00	73.00	4.29%	207,576,800