TPE:6771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.45	39.60	39.10	39.60	39.60	-0.13%	8,000
Oct 29, 2026	39.45	39.65	39.45	39.65	39.65	-1.12%	2,150
Oct 28, 2026	41.35	41.35	40.00	40.10	40.10	0.25%	5,370
Oct 27, 2026	40.00	40.00	39.30	40.00	40.00	-	11,314
Oct 22, 2026	40.30	40.30	40.00	40.00	40.00	-0.74%	5,100
Oct 21, 2026	40.50	40.50	40.25	40.30	40.30	-0.25%	7,000
Oct 20, 2026	40.20	40.75	40.20	40.40	40.40	0.50%	7,000
Oct 19, 2026	40.25	40.25	39.80	40.20	40.20	-0.62%	10,333
Oct 16, 2026	40.10	41.50	40.10	40.45	40.45	-1.10%	23,332
Oct 15, 2026	41.15	41.40	40.90	40.90	40.90	-2.27%	13,021
Oct 14, 2026	41.20	41.85	41.15	41.85	41.85	2.07%	3,436
Oct 13, 2026	41.80	41.80	41.00	41.00	41.00	-1.80%	6,642
Oct 12, 2026	41.75	41.85	41.65	41.75	41.75	-2.22%	8,165
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