TPE:6770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	61.80	63.40	60.80	62.20	62.20	2.81%	190,451,270
May 13, 2026	60.70	60.80	59.00	60.50	60.50	-2.58%	111,853,700
May 12, 2026	63.00	63.30	60.40	62.10	62.10	-0.64%	168,936,800
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%	307,531,300
May 6, 2026	58.80	59.80	56.30	58.10	58.10	4.87%	245,000,000
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%	96,839,990
Apr 30, 2026	53.90	54.00	51.80	51.90	51.90	-2.99%	94,428,431
Apr 29, 2026	54.80	55.20	53.50	53.50	53.50	-2.73%	63,448,620
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	-	81,283,272
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%	219,996,918
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