TPE:6771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	42.10	42.70	42.10	42.70	42.70	0.95%	45,000
Oct 7, 2026	41.85	42.30	41.70	42.30	42.30	-0.47%	11,000
Oct 6, 2026	41.80	42.50	41.80	42.50	42.50	-	11,000
Oct 5, 2026	42.50	42.50	41.80	42.50	42.50	-0.47%	17,070
Oct 2, 2026	42.90	42.90	42.05	42.70	42.70	-0.70%	47,000
Oct 1, 2026	42.60	43.10	42.50	43.00	43.00	0.94%	59,156
Sep 30, 2026	41.80	42.65	41.80	42.60	42.60	1.91%	56,644
Sep 29, 2026	42.20	42.50	41.70	41.80	41.80	-0.48%	20,118
Sep 24, 2026	41.90	42.00	41.90	42.00	42.00	-	9,000
Sep 23, 2026	42.25	42.30	42.00	42.00	42.00	-0.94%	14,000
Sep 22, 2026	42.40	42.75	41.80	42.40	42.40	-	25,020
Sep 21, 2026	42.80	42.80	41.95	42.40	42.40	-	16,030
Sep 20, 2026	42.55	42.80	42.40	42.40	42.40	-	3,000
Sep 18, 2026	42.55	42.80	42.40	42.40	42.40	-	12,000
Sep 17, 2026	42.20	43.00	41.60	42.40	42.40	0.47%	65,000
Sep 16, 2026	42.35	43.10	41.00	42.20	42.20	1.20%	118,180
Sep 15, 2026	42.10	42.20	41.20	41.70	41.70	-	29,291
Sep 14, 2026	41.75	41.75	41.60	41.70	41.70	-0.12%	4,012
Sep 11, 2026	41.80	41.90	41.10	41.75	41.75	0.12%	24,008
Sep 10, 2026	41.50	42.20	41.50	41.70	41.70	0.48%	35,050
Sep 9, 2026	41.10	42.00	41.10	41.50	41.50	-0.72%	28,368
Sep 8, 2026	42.40	42.40	41.50	41.80	41.80	-	16,381
Sep 7, 2026	42.00	42.25	41.50	41.80	41.80	-	17,013
Sep 4, 2026	41.85	42.20	41.50	41.80	41.80	0.24%	32,505
Sep 3, 2026	41.70	41.90	41.25	41.70	41.70	-	15,166
Sep 2, 2026	41.15	41.75	41.00	41.70	41.70	-0.12%	40,000
Sep 1, 2026	42.35	42.40	41.20	41.75	41.75	-	31,034
Aug 31, 2026	40.15	41.75	40.10	41.75	41.75	1.83%	25,526
Aug 28, 2026	41.75	42.10	40.80	41.00	41.00	-1.80%	30,044
Aug 27, 2026	42.50	43.00	41.60	41.75	41.75	-1.76%	44,426
Aug 26, 2026	43.60	43.70	42.10	42.50	42.50	-2.30%	125,607
Aug 25, 2026	43.80	44.30	43.50	43.50	43.50	-0.34%	68,924
Aug 24, 2026	43.45	44.10	43.15	43.65	43.65	1.51%	62,789
Aug 21, 2026	42.20	43.05	42.00	43.00	43.00	2.63%	66,741
Aug 20, 2026	41.90	42.15	41.50	41.90	41.90	0.72%	104,300
Aug 19, 2026	41.50	41.95	41.30	41.60	41.60	0.24%	65,122
Aug 18, 2026	41.50	41.70	41.05	41.50	41.50	-	37,003
Aug 17, 2026	41.50	41.95	41.10	41.50	41.50	-	46,725
Aug 14, 2026	41.70	42.00	41.00	41.50	41.50	-	57,824
Aug 13, 2026	40.25	42.15	40.25	41.50	41.50	3.75%	84,563
Aug 12, 2026	40.05	40.20	39.35	40.00	40.00	3.90%	112,339
Aug 11, 2026	38.00	39.05	38.00	38.50	38.50	1.32%	26,100
Aug 10, 2026	38.05	38.10	37.85	38.00	38.00	-0.13%	32,250
Aug 7, 2026	38.00	38.25	37.85	38.05	38.05	-0.13%	8,000
Aug 6, 2026	38.10	38.20	37.80	38.10	38.10	0.26%	38,099
Aug 5, 2026	38.20	38.35	38.00	38.00	38.00	-1.68%	14,002
Aug 4, 2026	38.10	38.70	37.90	38.65	38.65	2.11%	25,184
Aug 3, 2026	38.20	38.20	37.85	37.85	37.85	-0.92%	33,438
Jul 31, 2026	38.80	38.80	37.80	38.20	38.20	0.39%	35,010
Jul 30, 2026	38.35	38.35	38.05	38.05	38.05	-	5,020