TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.30	38.40	38.20	38.40	38.40	0.26%	62,674
Jan 29, 2026	38.25	38.30	38.15	38.30	38.30	-	113,179
Jan 28, 2026	38.15	38.30	38.15	38.30	38.30	0.26%	114,345
Jan 27, 2026	38.20	38.25	38.05	38.20	38.20	-	76,145
Jan 26, 2026	38.10	38.30	38.10	38.20	38.20	0.26%	83,867
Jan 23, 2026	38.15	38.20	38.05	38.10	38.10	-	35,209
Jan 22, 2026	38.10	38.20	37.95	38.10	38.10	-0.13%	147,973
Jan 21, 2026	38.10	38.20	37.95	38.15	38.15	-0.13%	98,122
Jan 20, 2026	38.15	38.25	38.05	38.20	38.20	0.13%	88,740
Jan 19, 2026	38.20	38.30	38.10	38.15	38.15	-0.39%	170,285
Jan 16, 2026	38.25	38.50	38.20	38.30	38.30	0.13%	77,224
Jan 15, 2026	38.40	38.60	38.25	38.25	38.25	-0.65%	181,969
Jan 14, 2026	38.65	39.00	38.50	38.50	38.50	-	239,705
Jan 13, 2026	38.60	38.60	38.35	38.50	38.50	0.26%	78,080
Jan 12, 2026	38.35	38.50	38.35	38.40	38.40	0.13%	78,568
Jan 9, 2026	38.10	38.55	37.95	38.35	38.35	0.66%	101,039
Jan 8, 2026	37.80	38.25	37.80	38.10	38.10	0.66%	67,891
Jan 7, 2026	37.90	37.90	37.70	37.85	37.85	-	68,535
Jan 6, 2026	37.90	38.00	37.85	37.85	37.85	-0.26%	78,572
Jan 5, 2026	38.05	39.10	37.90	37.95	37.95	-0.26%	215,836
Jan 2, 2026	38.50	38.50	38.00	38.05	38.05	-1.17%	230,602
Dec 31, 2025	38.60	38.60	38.40	38.50	38.50	-0.26%	87,143
Dec 30, 2025	38.50	38.65	38.45	38.60	38.60	-0.26%	48,620
Dec 29, 2025	38.55	38.70	38.50	38.70	38.70	0.26%	76,549
Dec 26, 2025	38.75	38.75	38.55	38.60	38.60	-0.26%	52,637
Dec 24, 2025	38.70	38.95	38.60	38.70	38.70	-	40,930
Dec 23, 2025	38.65	39.00	38.65	38.70	38.70	-0.13%	52,680
Dec 22, 2025	38.80	38.85	38.60	38.75	38.75	-0.13%	69,437
Dec 19, 2025	38.65	38.90	38.65	38.80	38.80	0.13%	36,374
Dec 18, 2025	38.75	38.85	38.65	38.75	38.75	0.39%	69,759
Dec 17, 2025	38.60	38.70	38.55	38.60	38.60	0.52%	47,430
Dec 16, 2025	38.35	38.65	38.25	38.40	38.40	-0.52%	84,505
Dec 15, 2025	38.30	38.70	38.30	38.60	38.60	0.39%	53,381
Dec 12, 2025	38.30	38.65	38.30	38.45	38.45	0.65%	117,959
Dec 11, 2025	38.40	38.40	38.20	38.20	38.20	-0.52%	64,575
Dec 10, 2025	38.60	38.60	38.30	38.40	38.40	-	99,804
Dec 9, 2025	38.50	38.60	38.40	38.40	38.40	-0.52%	53,403
Dec 8, 2025	38.95	38.95	38.60	38.60	38.60	-0.77%	63,090
Dec 5, 2025	39.10	39.15	38.80	38.90	38.90	-0.26%	90,780
Dec 4, 2025	38.80	39.15	38.80	39.00	39.00	0.26%	106,331
Dec 3, 2025	38.60	39.05	38.45	38.90	38.90	0.52%	132,652
Dec 2, 2025	38.25	38.80	38.25	38.70	38.70	0.78%	131,575
Dec 1, 2025	38.05	38.50	37.85	38.40	38.40	0.92%	253,253
Nov 28, 2025	38.00	38.10	37.60	38.05	38.05	-	95,947
Nov 27, 2025	38.00	38.25	38.00	38.05	38.05	-0.39%	44,206
Nov 26, 2025	38.00	38.20	37.95	38.20	38.20	0.39%	101,572
Nov 25, 2025	38.10	38.10	37.80	38.05	38.05	-	77,348
Nov 24, 2025	37.60	38.10	37.50	38.05	38.05	1.47%	85,333
Nov 21, 2025	37.40	37.70	37.10	37.50	37.50	0.40%	87,348
Nov 20, 2025	36.95	37.45	36.90	37.35	37.35	1.22%	163,166