TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	38.60	39.10	38.35	38.95	38.95	0.91%	229,283
Jul 15, 2026	38.40	38.60	38.20	38.60	38.60	0.65%	198,840
Jul 14, 2026	38.55	38.55	38.20	38.35	38.35	0.39%	225,037
Jul 13, 2026	38.10	38.50	38.00	38.20	38.20	0.66%	443,785
Jul 9, 2026	40.80	40.80	40.45	40.60	37.95	-0.12%	600,245
Jul 8, 2026	40.50	40.70	40.50	40.65	38.00	0.37%	331,962
Jul 7, 2026	40.95	40.95	40.50	40.50	37.86	-1.10%	462,208
Jul 6, 2026	40.85	41.05	40.80	40.95	38.28	0.24%	197,888
Jul 3, 2026	40.80	40.95	40.60	40.85	38.18	0.62%	287,782
Jul 2, 2026	40.90	40.90	40.45	40.60	37.95	0.12%	353,706
Jul 1, 2026	40.80	41.00	40.40	40.55	37.90	-0.61%	289,923
Jun 30, 2026	40.35	40.85	40.30	40.80	38.14	0.87%	361,640
Jun 29, 2026	40.30	40.50	40.15	40.45	37.81	0.87%	146,275
Jun 26, 2026	40.40	40.40	39.95	40.10	37.48	-1.47%	258,751
Jun 25, 2026	40.35	40.90	40.20	40.70	38.04	1.62%	284,830
Jun 24, 2026	40.10	40.30	39.85	40.05	37.44	-0.37%	112,018
Jun 23, 2026	40.05	40.25	39.95	40.20	37.58	0.63%	260,980
Jun 22, 2026	40.20	40.20	39.85	39.95	37.34	-0.25%	240,539
Jun 18, 2026	40.10	40.25	39.90	40.05	37.44	-0.12%	201,393
Jun 17, 2026	39.80	40.20	39.65	40.10	37.48	1.13%	277,543
Jun 16, 2026	39.90	39.90	39.65	39.65	37.06	-0.25%	166,022
Jun 15, 2026	39.95	39.95	39.60	39.75	37.16	0.25%	170,129
Jun 12, 2026	39.85	39.85	39.55	39.65	37.06	-0.13%	210,060
Jun 11, 2026	39.65	39.75	39.30	39.70	37.11	0.13%	201,294
Jun 10, 2026	39.10	39.70	39.10	39.65	37.06	0.89%	210,328
Jun 9, 2026	39.20	39.75	39.20	39.30	36.73	0.13%	184,129
Jun 8, 2026	38.75	39.35	38.75	39.25	36.69	-1.26%	237,500
Jun 5, 2026	40.10	40.20	39.55	39.75	37.16	-0.63%	342,376
Jun 4, 2026	39.80	40.85	39.70	40.00	37.39	0.63%	860,548
Jun 3, 2026	39.50	39.75	39.50	39.75	37.16	0.25%	256,311
Jun 2, 2026	39.50	39.65	39.45	39.65	37.06	0.38%	153,883
Jun 1, 2026	39.40	39.65	39.10	39.50	36.92	0.38%	280,907
May 29, 2026	39.20	39.40	39.20	39.35	36.78	0.38%	76,259
May 28, 2026	39.20	39.40	39.00	39.20	36.64	0.13%	200,928
May 27, 2026	39.15	39.25	39.05	39.15	36.59	-0.25%	210,198
May 26, 2026	39.00	39.30	39.00	39.25	36.69	0.13%	236,027
May 25, 2026	39.50	39.50	38.85	39.20	36.64	-	291,107
May 22, 2026	39.50	39.50	39.20	39.20	36.64	-0.88%	257,853
May 21, 2026	39.50	39.65	39.45	39.55	36.97	0.25%	133,801
May 20, 2026	39.95	39.95	39.40	39.45	36.88	-0.88%	174,167
May 19, 2026	39.35	40.00	39.35	39.80	37.20	1.14%	175,831
May 18, 2026	40.10	40.10	39.25	39.35	36.78	-1.38%	342,947
May 15, 2026	40.10	40.50	39.80	39.90	37.30	0.13%	218,903
May 14, 2026	40.00	40.40	39.85	39.85	37.25	-0.38%	268,599
May 13, 2026	39.65	40.10	39.50	40.00	37.39	0.76%	191,072
May 12, 2026	39.85	39.85	39.70	39.70	37.11	-0.50%	172,128
May 11, 2026	40.15	40.25	39.90	39.90	37.30	-0.37%	258,956
May 8, 2026	40.40	40.40	39.85	40.05	37.44	0.38%	116,925
May 7, 2026	40.00	40.10	39.85	39.90	37.30	-0.25%	185,321
May 6, 2026	40.00	40.05	39.70	40.00	37.39	0.13%	171,711