TPE:6771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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