TPE:6771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	38.90	38.90	37.80	38.05	38.05	-0.52%	33,712
Jul 28, 2026	38.35	38.45	38.00	38.25	38.25	-0.65%	17,165
Jul 27, 2026	38.50	38.60	38.45	38.50	38.50	-	39,385
Jul 24, 2026	38.50	39.10	38.05	38.50	38.50	-	65,367
Jul 23, 2026	38.80	38.80	38.20	38.50	38.50	0.39%	9,540
Jul 22, 2026	38.30	38.50	38.20	38.35	38.35	-0.39%	27,560
Jul 21, 2026	39.00	39.00	38.35	38.50	38.50	-0.52%	27,382
Jul 20, 2026	38.75	38.75	38.40	38.70	38.70	0.52%	9,504
Jul 17, 2026	38.70	38.90	38.45	38.50	38.50	-0.52%	38,563
Jul 16, 2026	38.50	38.80	38.50	38.70	38.70	-1.53%	4,026
Jul 15, 2026	39.30	39.30	39.00	39.30	39.30	0.90%	4,000
Jul 14, 2026	39.50	39.70	38.30	38.95	38.95	-0.38%	26,010
Jul 13, 2026	39.50	39.50	39.05	39.10	39.10	-1.76%	23,010
Jul 9, 2026	41.25	41.25	39.25	39.80	39.80	1.27%	14,077
Jul 8, 2026	39.60	39.60	39.30	39.30	39.30	-1.26%	5,126
Jul 7, 2026	40.10	40.10	39.40	39.80	39.80	-0.50%	20,355
Jul 6, 2026	39.45	40.10	39.20	40.00	40.00	2.30%	29,056
Jul 3, 2026	38.20	39.10	38.20	39.10	39.10	0.90%	13,100
Jul 2, 2026	38.40	39.10	38.40	38.75	38.75	-0.26%	46,000
Jul 1, 2026	39.00	39.00	38.80	38.85	38.85	-1.89%	17,058
Jun 30, 2026	38.45	39.75	38.00	39.60	39.60	3.80%	44,057
Jun 29, 2026	38.55	38.55	38.00	38.15	38.15	0.13%	26,504
Jun 26, 2026	38.90	38.90	38.05	38.10	38.10	-1.93%	35,228
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