TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	37.15	37.15	36.85	36.90	36.90	-0.54%	268,832
Nov 18, 2025	37.75	38.10	37.00	37.10	37.10	-1.85%	598,221
Nov 17, 2025	38.05	38.05	37.70	37.80	37.80	-0.53%	185,447
Nov 14, 2025	38.15	38.15	37.95	38.00	38.00	-0.39%	187,095
Nov 13, 2025	38.35	38.60	38.00	38.15	38.15	0.66%	627,505
Nov 12, 2025	37.85	37.95	37.75	37.90	37.90	-	98,635
Nov 11, 2025	38.05	38.05	37.80	37.90	37.90	-0.52%	81,783
Nov 10, 2025	38.15	38.15	37.90	38.10	38.10	0.13%	39,459
Nov 7, 2025	38.00	38.20	37.95	38.05	38.05	-0.52%	34,028
Nov 6, 2025	37.90	38.25	37.70	38.25	38.25	1.32%	75,667
Nov 5, 2025	37.90	37.90	37.50	37.75	37.75	-0.40%	95,570
Nov 4, 2025	38.15	38.20	37.90	37.90	37.90	-0.66%	222,835
Nov 3, 2025	38.40	38.40	38.10	38.15	38.15	-0.65%	137,438
Oct 31, 2025	38.40	38.55	38.35	38.40	38.40	-	92,729
Oct 30, 2025	38.45	38.60	38.35	38.40	38.40	-0.13%	70,354
Oct 29, 2025	38.70	38.70	38.45	38.45	38.45	-0.26%	78,216
Oct 28, 2025	38.85	38.90	38.55	38.55	38.55	-0.77%	75,659
Oct 27, 2025	38.85	38.90	38.75	38.85	38.85	-	115,929
Oct 23, 2025	38.65	38.90	38.65	38.85	38.85	0.52%	118,183
Oct 22, 2025	38.60	38.80	38.55	38.65	38.65	0.13%	147,868
Oct 21, 2025	38.65	38.70	38.60	38.60	38.60	-	40,925
Oct 20, 2025	38.60	38.70	38.55	38.60	38.60	0.13%	71,880
Oct 17, 2025	38.35	38.70	38.05	38.55	38.55	0.39%	136,219
Oct 16, 2025	38.50	38.65	38.05	38.40	38.40	-0.26%	350,743
Oct 15, 2025	38.75	38.75	38.50	38.50	38.50	-0.39%	121,625
Oct 14, 2025	38.65	39.00	38.55	38.65	38.65	-	169,337