TPE:6771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	41.85	41.85	41.40	41.45	41.45	-0.84%	59,211
Jun 3, 2026	42.00	42.00	41.80	41.80	41.80	-0.48%	26,105
Jun 2, 2026	41.80	42.00	41.60	42.00	42.00	-0.47%	10,272
Jun 1, 2026	42.00	42.30	41.85	42.20	42.20	0.48%	29,220
May 29, 2026	42.75	42.75	41.80	42.00	42.00	0.72%	13,314
May 28, 2026	42.00	42.00	41.70	41.70	41.70	-0.71%	4,140
May 27, 2026	41.45	42.15	41.45	42.00	42.00	1.33%	12,111
May 26, 2026	41.40	41.65	41.30	41.45	41.45	-0.48%	64,235
May 25, 2026	41.70	41.70	41.30	41.65	41.65	-0.12%	31,143
May 22, 2026	42.00	42.20	41.30	41.70	41.70	-0.60%	83,150
May 21, 2026	42.15	42.15	41.85	41.95	41.95	-0.36%	25,600
May 20, 2026	42.25	42.35	42.10	42.10	42.10	-0.47%	17,062
May 19, 2026	41.80	42.30	41.80	42.30	42.30	1.20%	5,116
May 18, 2026	41.50	41.80	41.50	41.80	41.80	-	26,420
May 15, 2026	41.80	42.20	41.70	41.80	41.80	-0.48%	40,540
May 14, 2026	42.85	42.85	42.00	42.00	42.00	-2.33%	109,413
May 13, 2026	43.05	43.85	43.00	43.00	43.00	-1.38%	44,463
May 12, 2026	43.55	43.90	43.50	43.60	43.60	-0.68%	29,349
May 11, 2026	43.80	44.00	43.75	43.90	43.90	0.23%	19,291
May 8, 2026	44.30	44.30	43.80	43.80	43.80	-1.13%	73,754
May 7, 2026	44.35	44.50	44.30	44.30	44.30	0.45%	20,282
May 6, 2026	44.10	44.50	44.10	44.10	44.10	0.23%	21,240
May 5, 2026	43.75	44.50	43.70	44.00	44.00	-0.68%	23,120
May 4, 2026	44.40	44.90	44.20	44.30	44.30	-0.23%	47,040
Apr 30, 2026	44.95	44.95	44.40	44.40	44.40	-	16,724
Apr 29, 2026	44.80	45.15	44.15	44.40	44.40	-0.89%	36,150
Apr 28, 2026	45.60	45.60	44.50	44.80	44.80	-1.10%	58,330
Apr 27, 2026	45.20	45.70	45.20	45.30	45.30	-0.66%	12,101
Apr 24, 2026	46.00	46.20	45.10	45.60	45.60	-0.87%	41,056
Apr 23, 2026	46.50	47.10	45.50	46.00	46.00	-	114,804
Apr 22, 2026	45.50	46.15	45.50	46.00	46.00	0.55%	25,885
Apr 21, 2026	45.50	46.20	45.30	45.75	45.75	0.55%	30,891
Apr 20, 2026	45.30	45.90	45.25	45.50	45.50	0.44%	53,548
Apr 17, 2026	44.45	45.85	44.45	45.30	45.30	1.91%	38,056
Apr 16, 2026	44.05	44.75	44.05	44.45	44.45	-0.56%	20,418
Apr 15, 2026	44.40	44.70	44.40	44.70	44.70	0.56%	12,000
Apr 14, 2026	43.90	44.45	43.90	44.45	44.45	1.37%	49,430
Apr 13, 2026	44.05	44.20	43.85	43.85	43.85	-1.68%	83,151
Apr 10, 2026	44.20	44.90	44.20	44.60	44.60	0.22%	31,095
Apr 9, 2026	44.35	44.50	44.35	44.50	44.50	0.34%	25,686
Apr 8, 2026	44.80	44.80	44.25	44.35	44.35	0.34%	29,103
Apr 7, 2026	44.20	44.20	44.20	44.20	44.20	0.68%	20,057
Apr 2, 2026	44.10	44.30	43.85	43.90	43.90	-0.34%	123,245
Apr 1, 2026	44.65	44.65	44.05	44.05	44.05	0.11%	18,000
Mar 31, 2026	44.20	44.40	44.00	44.00	44.00	-	19,000
Mar 30, 2026	43.80	44.90	43.80	44.00	44.00	0.23%	105,150
Mar 27, 2026	44.05	44.10	43.75	43.90	43.90	-0.11%	11,000
Mar 26, 2026	44.00	44.50	43.90	43.95	43.95	-	25,025
Mar 25, 2026	43.90	43.95	43.90	43.95	43.95	0.80%	5,000
Mar 24, 2026	44.20	44.20	43.40	43.60	43.60	-1.25%	19,081