TPE:6790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	38.95	39.10	38.75	39.10	39.10	0.26%	209,298
Jul 27, 2026	38.75	39.00	38.70	39.00	39.00	0.65%	93,112
Jul 24, 2026	38.35	38.80	38.35	38.75	38.75	1.04%	144,168
Jul 23, 2026	38.30	38.45	38.10	38.35	38.35	-0.39%	133,958
Jul 22, 2026	38.75	38.95	38.50	38.50	38.50	-1.28%	196,510
Jul 21, 2026	39.00	39.35	38.95	39.00	39.00	-0.26%	196,992
Jul 20, 2026	39.05	39.25	38.75	39.10	39.10	0.51%	253,323
Jul 17, 2026	38.90	38.95	38.45	38.90	38.90	-0.13%	293,943
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