TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	56.00	58.50	54.90	57.00	57.00	5.56%	219,996,918
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%	99,139,260
Apr 17, 2026	53.60	54.30	52.50	52.60	52.60	-2.59%	87,074,889
Apr 16, 2026	53.30	54.30	52.40	54.00	54.00	1.50%	85,855,090
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%	101,735,300
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%	115,253,686
Apr 7, 2026	55.00	55.40	52.70	54.00	54.00	0.93%	96,302,858
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%	148,151,777
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%	242,562,400
Mar 20, 2026	77.10	78.00	71.70	75.50	75.50	0.67%	529,017,000
Mar 19, 2026	70.10	77.80	68.60	75.00	75.00	4.31%	513,362,900
Mar 18, 2026	76.00	76.20	70.70	71.90	71.90	0.28%	404,267,400
Mar 17, 2026	67.10	71.70	66.80	71.70	71.70	9.97%	393,355,300
Mar 16, 2026	65.70	67.40	65.10	65.20	65.20	1.40%	254,597,000
Mar 13, 2026	62.00	64.80	61.90	64.30	64.30	1.90%	135,963,100
Mar 12, 2026	66.60	66.80	63.10	63.10	63.10	-4.83%	171,086,400
Mar 11, 2026	64.00	67.50	63.50	66.30	66.30	6.59%	169,992,900
Mar 10, 2026	63.80	64.20	60.50	62.20	62.20	4.71%	140,297,000
Mar 9, 2026	58.00	59.40	57.90	59.40	59.40	-7.62%	135,415,200
Mar 6, 2026	63.90	66.30	63.30	64.30	64.30	-0.16%	144,135,100
Mar 5, 2026	66.40	67.40	63.40	64.40	64.40	4.89%	211,842,600
Mar 4, 2026	63.20	65.40	61.40	61.40	61.40	-9.97%	210,778,900
Mar 3, 2026	76.20	77.00	67.40	68.20	68.20	-8.82%	373,534,400
Mar 2, 2026	71.40	77.80	71.40	74.80	74.80	-2.48%	247,970,100
Feb 26, 2026	76.80	78.90	75.40	76.70	76.70	-0.13%	322,304,100
Feb 25, 2026	74.70	77.00	72.60	76.80	76.80	4.21%	487,502,700
Feb 24, 2026	67.90	73.70	66.10	73.70	73.70	10.00%	337,047,800
Feb 23, 2026	65.80	68.90	65.30	67.00	67.00	6.18%	257,495,800
Feb 11, 2026	63.00	65.50	62.80	63.10	63.10	-1.87%	214,396,100
Feb 10, 2026	64.30	65.90	62.60	64.30	64.30	0.78%	192,703,900
Feb 9, 2026	67.80	68.50	63.70	63.80	63.80	0.47%	294,168,900
Feb 6, 2026	62.70	66.30	60.00	63.50	63.50	1.11%	340,736,200
Feb 5, 2026	63.00	64.70	61.50	62.80	62.80	-4.27%	203,499,300
Feb 4, 2026	60.00	65.60	59.90	65.60	65.60	9.88%	223,557,300
Feb 3, 2026	66.00	67.40	57.90	59.70	59.70	-4.63%	308,535,200
Feb 2, 2026	66.30	66.90	62.60	62.60	62.60	-9.93%	282,567,400
Jan 30, 2026	65.10	70.70	65.10	69.50	69.50	6.76%	502,280,800
Jan 29, 2026	67.00	69.50	63.30	65.10	65.10	-0.46%	591,991,300