TPE:6771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	38.50	40.00	38.50	38.85	38.85	0.26%	131,290
Jun 24, 2026	42.00	42.00	41.60	41.95	38.75	-0.24%	82,639
Jun 23, 2026	42.00	42.05	41.85	42.05	38.84	0.12%	21,000
Jun 22, 2026	41.90	42.00	41.80	42.00	38.80	-	19,567
Jun 18, 2026	41.65	42.00	41.45	42.00	38.80	0.60%	82,000
Jun 17, 2026	41.60	41.95	41.60	41.75	38.57	-0.48%	10,000
Jun 16, 2026	42.00	42.00	41.60	41.95	38.75	-0.12%	39,600
Jun 15, 2026	42.00	42.00	41.60	42.00	38.80	-	36,000
Jun 12, 2026	41.90	42.75	41.90	42.00	38.80	0.36%	28,347
Jun 11, 2026	41.60	41.90	41.50	41.85	38.66	0.24%	38,205
Jun 10, 2026	41.85	41.85	41.75	41.75	38.57	-0.36%	12,270
Jun 9, 2026	41.40	42.25	41.40	41.90	38.70	0.24%	10,190
Jun 8, 2026	42.00	42.00	41.00	41.80	38.61	-1.76%	66,127
Jun 5, 2026	41.50	42.60	41.50	42.55	39.30	2.65%	58,389
Jun 4, 2026	41.85	41.85	41.40	41.45	38.29	-0.84%	59,211
Jun 3, 2026	42.00	42.00	41.80	41.80	38.61	-0.48%	26,105
Jun 2, 2026	41.80	42.00	41.60	42.00	38.80	-0.47%	10,272
Jun 1, 2026	42.00	42.30	41.85	42.20	38.98	0.48%	29,220
May 29, 2026	42.75	42.75	41.80	42.00	38.80	0.72%	13,314
May 28, 2026	42.00	42.00	41.70	41.70	38.52	-0.71%	4,140
May 27, 2026	41.45	42.15	41.45	42.00	38.80	1.33%	12,111
May 26, 2026	41.40	41.65	41.30	41.45	38.29	-0.48%	64,235
May 25, 2026	41.70	41.70	41.30	41.65	38.47	-0.12%	31,143
May 22, 2026	42.00	42.20	41.30	41.70	38.52	-0.60%	83,150
May 21, 2026	42.15	42.15	41.85	41.95	38.75	-0.36%	25,600
May 20, 2026	42.25	42.35	42.10	42.10	38.89	-0.47%	17,062
May 19, 2026	41.80	42.30	41.80	42.30	39.07	1.20%	5,116
May 18, 2026	41.50	41.80	41.50	41.80	38.61	-	26,420
May 15, 2026	41.80	42.20	41.70	41.80	38.61	-0.48%	40,540
May 14, 2026	42.85	42.85	42.00	42.00	38.80	-2.33%	109,413
May 13, 2026	43.05	43.85	43.00	43.00	39.72	-1.38%	44,463
May 12, 2026	43.55	43.90	43.50	43.60	40.27	-0.68%	29,349
May 11, 2026	43.80	44.00	43.75	43.90	40.55	0.23%	19,291
May 8, 2026	44.30	44.30	43.80	43.80	40.46	-1.13%	73,754
May 7, 2026	44.35	44.50	44.30	44.30	40.92	0.45%	20,282
May 6, 2026	44.10	44.50	44.10	44.10	40.74	0.23%	21,240
May 5, 2026	43.75	44.50	43.70	44.00	40.64	-0.68%	23,120
May 4, 2026	44.40	44.90	44.20	44.30	40.92	-0.23%	47,040
Apr 30, 2026	44.95	44.95	44.40	44.40	41.01	-	16,724
Apr 29, 2026	44.80	45.15	44.15	44.40	41.01	-0.89%	36,150
Apr 28, 2026	45.60	45.60	44.50	44.80	41.38	-1.10%	58,330
Apr 27, 2026	45.20	45.70	45.20	45.30	41.84	-0.66%	12,101
Apr 24, 2026	46.00	46.20	45.10	45.60	42.12	-0.87%	41,056
Apr 23, 2026	46.50	47.10	45.50	46.00	42.49	-	114,804
Apr 22, 2026	45.50	46.15	45.50	46.00	42.49	0.55%	25,885
Apr 21, 2026	45.50	46.20	45.30	45.75	42.26	0.55%	30,891
Apr 20, 2026	45.30	45.90	45.25	45.50	42.03	0.44%	53,548
Apr 17, 2026	44.45	45.85	44.45	45.30	41.84	1.91%	38,056
Apr 16, 2026	44.05	44.75	44.05	44.45	41.06	-0.56%	20,418
Apr 15, 2026	44.40	44.70	44.40	44.70	41.29	0.56%	12,000