TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.90	40.15	39.70	40.05	40.05	0.25%	241,677
Mar 12, 2026	39.50	40.00	39.50	39.95	39.95	0.38%	191,257
Mar 11, 2026	39.85	40.15	39.80	39.80	39.80	-0.13%	337,189
Mar 10, 2026	39.60	40.00	39.45	39.85	39.85	1.53%	262,561
Mar 9, 2026	39.40	39.40	38.95	39.25	39.25	-1.38%	348,753
Mar 6, 2026	39.55	39.95	39.50	39.80	39.80	-0.38%	132,162
Mar 5, 2026	39.60	40.05	39.60	39.95	39.95	1.52%	214,461
Mar 4, 2026	39.90	39.90	39.30	39.35	39.35	-1.50%	283,459
Mar 3, 2026	40.10	40.10	39.60	39.95	39.95	-0.50%	190,401
Mar 2, 2026	40.10	40.25	39.90	40.15	40.15	-	265,020
Feb 26, 2026	40.30	40.30	39.85	40.15	40.15	0.63%	329,251
Feb 25, 2026	40.15	40.50	39.65	39.90	39.90	2.31%	846,033
Feb 24, 2026	38.75	39.80	38.75	39.00	39.00	1.17%	342,424
Feb 23, 2026	38.45	38.70	38.15	38.55	38.55	0.92%	208,873
Feb 11, 2026	37.50	38.30	37.50	38.20	38.20	1.87%	267,790
Feb 10, 2026	37.95	38.80	36.95	37.50	37.50	-	821,198
Feb 9, 2026	37.60	37.60	37.40	37.50	37.50	-0.40%	307,300
Feb 6, 2026	37.95	37.95	37.50	37.65	37.65	-0.79%	188,634
Feb 5, 2026	38.00	38.15	37.80	37.95	37.95	-0.26%	141,743
Feb 4, 2026	38.30	38.40	37.95	38.05	38.05	0.26%	122,656
Feb 3, 2026	38.00	38.10	37.85	37.95	37.95	-	148,940
Feb 2, 2026	38.30	38.30	37.95	37.95	37.95	-1.17%	131,543
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%	79,224
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%	230,950
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