TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.10	40.20	39.55	39.75	39.75	-0.63%	342,376
Jun 4, 2026	39.80	40.85	39.70	40.00	40.00	0.63%	860,548
Jun 3, 2026	39.50	39.75	39.50	39.75	39.75	0.25%	256,311
Jun 2, 2026	39.50	39.65	39.45	39.65	39.65	0.38%	153,883
Jun 1, 2026	39.40	39.65	39.10	39.50	39.50	0.38%	280,907
May 29, 2026	39.20	39.40	39.20	39.35	39.35	0.38%	76,259
May 28, 2026	39.20	39.40	39.00	39.20	39.20	0.13%	200,928
May 27, 2026	39.15	39.25	39.05	39.15	39.15	-0.25%	210,198
May 26, 2026	39.00	39.30	39.00	39.25	39.25	0.13%	236,027
May 25, 2026	39.50	39.50	38.85	39.20	39.20	-	291,107
May 22, 2026	39.50	39.50	39.20	39.20	39.20	-0.88%	257,853
May 21, 2026	39.50	39.65	39.45	39.55	39.55	0.25%	133,801
May 20, 2026	39.95	39.95	39.40	39.45	39.45	-0.88%	174,167
May 19, 2026	39.35	40.00	39.35	39.80	39.80	1.14%	175,831
May 18, 2026	40.10	40.10	39.25	39.35	39.35	-1.38%	342,947
May 15, 2026	40.10	40.50	39.80	39.90	39.90	0.13%	218,903
May 14, 2026	40.00	40.40	39.85	39.85	39.85	-0.37%	268,599
May 13, 2026	39.65	40.10	39.50	40.00	40.00	0.76%	191,072
May 12, 2026	39.85	39.85	39.70	39.70	39.70	-0.50%	172,128
May 11, 2026	40.15	40.25	39.90	39.90	39.90	-0.37%	258,956
May 8, 2026	40.40	40.40	39.85	40.05	40.05	0.38%	116,925
May 7, 2026	40.00	40.10	39.85	39.90	39.90	-0.25%	185,321
May 6, 2026	40.00	40.05	39.70	40.00	40.00	0.13%	171,711
May 5, 2026	40.00	40.00	39.80	39.95	39.95	-0.37%	115,586
May 4, 2026	39.80	40.45	39.80	40.10	40.10	1.26%	268,440
Apr 30, 2026	39.55	39.90	39.40	39.60	39.60	-	145,228
Apr 29, 2026	39.80	39.80	39.40	39.60	39.60	0.13%	46,535
Apr 28, 2026	39.85	39.85	39.40	39.55	39.55	0.13%	59,399
Apr 27, 2026	39.60	39.60	39.30	39.50	39.50	-0.13%	231,627
Apr 24, 2026	39.55	39.60	39.25	39.55	39.55	-	194,848
Apr 23, 2026	39.80	39.80	39.40	39.55	39.55	-0.88%	248,362
Apr 22, 2026	40.10	40.10	39.75	39.90	39.90	0.13%	63,291
Apr 21, 2026	40.20	40.20	39.80	39.85	39.85	-0.50%	146,711
Apr 20, 2026	40.10	40.15	39.55	40.05	40.05	-0.37%	460,053
Apr 17, 2026	40.35	40.40	40.05	40.20	40.20	-0.37%	149,079
Apr 16, 2026	40.30	40.60	40.30	40.35	40.35	0.12%	154,421
Apr 15, 2026	40.35	40.40	40.20	40.30	40.30	-0.12%	178,208
Apr 14, 2026	40.70	40.70	40.20	40.35	40.35	0.25%	237,547
Apr 13, 2026	40.90	40.90	40.20	40.25	40.25	-1.35%	193,500
Apr 10, 2026	40.95	40.95	40.65	40.80	40.80	0.25%	186,644
Apr 9, 2026	40.65	40.70	40.45	40.70	40.70	0.37%	131,580
Apr 8, 2026	40.35	40.70	40.35	40.55	40.55	0.37%	152,603
Apr 7, 2026	40.70	40.70	40.40	40.40	40.40	-0.74%	70,492
Apr 2, 2026	40.70	40.90	40.50	40.70	40.70	-	101,699
Apr 1, 2026	40.95	40.95	40.40	40.70	40.70	-	137,891
Mar 31, 2026	40.80	41.10	40.65	40.70	40.70	-0.49%	220,372
Mar 30, 2026	40.95	41.25	40.65	40.90	40.90	-0.12%	438,401
Mar 27, 2026	40.65	41.15	40.65	40.95	40.95	0.74%	254,368
Mar 26, 2026	40.30	40.75	40.30	40.65	40.65	0.99%	331,319
Mar 25, 2026	40.20	40.30	39.95	40.25	40.25	0.63%	233,916