TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	37.20	37.25	37.10	37.25	37.25	-	156,909
Oct 7, 2026	37.35	37.35	37.20	37.25	37.25	-0.27%	147,031
Oct 6, 2026	37.30	37.40	37.20	37.35	37.35	0.27%	89,134
Oct 5, 2026	37.50	37.55	37.25	37.25	37.25	-0.67%	160,957
Oct 2, 2026	37.55	37.75	37.50	37.50	37.50	-0.40%	112,914
Oct 1, 2026	37.80	37.80	37.55	37.65	37.65	-0.40%	128,014
Sep 30, 2026	37.70	37.80	37.60	37.80	37.80	0.53%	57,248
Sep 29, 2026	37.70	37.75	37.55	37.60	37.60	-0.27%	128,761
Sep 24, 2026	37.75	37.80	37.70	37.70	37.70	-0.13%	51,018
Sep 23, 2026	37.95	37.95	37.75	37.75	37.75	-0.40%	98,586
Sep 22, 2026	37.95	37.95	37.80	37.90	37.90	0.13%	137,078
Sep 21, 2026	37.95	38.00	37.70	37.85	37.85	0.13%	78,406
Sep 18, 2026	37.80	37.95	37.80	37.80	37.80	-0.53%	109,067
Sep 17, 2026	38.00	38.05	37.80	38.00	38.00	0.93%	82,805
Sep 16, 2026	37.70	37.80	37.65	37.65	37.65	-0.13%	116,940
Sep 15, 2026	37.80	37.80	37.70	37.70	37.70	-0.26%	46,930
Sep 14, 2026	37.65	37.80	37.65	37.80	37.80	-	223,611
Sep 11, 2026	37.80	37.85	37.65	37.80	37.80	-0.26%	177,608
Sep 10, 2026	37.90	38.00	37.85	37.90	37.90	-0.13%	80,750
Sep 9, 2026	37.90	38.05	37.90	37.95	37.95	-0.13%	47,392
Sep 8, 2026	38.05	38.25	37.95	38.00	38.00	-0.26%	56,131
Sep 7, 2026	38.20	38.20	38.00	38.10	38.10	-0.13%	62,170
Sep 4, 2026	38.00	38.15	38.00	38.15	38.15	0.39%	135,927
Sep 3, 2026	38.00	38.05	37.95	38.00	38.00	-	114,885
Sep 2, 2026	37.95	38.10	37.90	38.00	38.00	-	48,807
Sep 1, 2026	37.90	38.05	37.90	38.00	38.00	0.13%	120,603
Aug 31, 2026	38.05	38.05	37.85	37.95	37.95	-0.26%	151,517
Aug 28, 2026	38.20	38.25	38.00	38.05	38.05	-0.39%	152,392
Aug 27, 2026	38.35	38.35	38.10	38.20	38.20	0.13%	137,040
Aug 26, 2026	38.00	38.15	38.00	38.15	38.15	0.53%	48,723
Aug 25, 2026	38.20	38.20	37.95	37.95	37.95	-0.78%	84,512
Aug 24, 2026	38.05	38.25	38.00	38.25	38.25	-0.26%	71,845
Aug 21, 2026	38.50	38.50	38.20	38.35	38.35	-0.39%	74,579
Aug 20, 2026	37.90	38.50	37.90	38.50	38.50	1.85%	150,941
Aug 19, 2026	37.80	38.15	37.75	37.80	37.80	-0.26%	145,795
Aug 18, 2026	37.85	38.00	37.85	37.90	37.90	-	106,834
Aug 17, 2026	37.85	37.95	37.80	37.90	37.90	0.26%	93,112
Aug 14, 2026	38.00	38.00	37.75	37.80	37.80	-0.53%	238,801
Aug 13, 2026	38.20	38.20	37.85	38.00	38.00	-0.13%	276,208
Aug 12, 2026	38.40	38.40	38.05	38.05	38.05	-0.52%	129,332
Aug 11, 2026	38.35	38.40	38.05	38.25	38.25	-	128,153
Aug 10, 2026	38.35	38.40	38.20	38.25	38.25	-0.26%	70,094
Aug 7, 2026	38.15	38.45	38.15	38.35	38.35	0.26%	46,159
Aug 6, 2026	38.25	38.40	38.00	38.25	38.25	-	106,358
Aug 5, 2026	38.30	38.75	37.90	38.25	38.25	-0.52%	222,111
Aug 4, 2026	38.05	38.45	38.00	38.45	38.45	0.65%	207,731
Aug 3, 2026	38.55	38.55	38.15	38.20	38.20	-1.29%	354,053
Jul 31, 2026	39.25	39.25	38.65	38.70	38.70	-0.64%	137,087
Jul 30, 2026	39.30	39.30	38.80	38.95	38.95	-0.26%	176,912
Jul 29, 2026	39.10	39.25	38.85	39.05	39.05	-0.13%	231,351