TPE:6796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	58.80	58.80	52.50	56.00	56.00	-1.58%	122,490
Jul 28, 2026	59.00	59.00	55.30	56.90	56.90	-2.23%	54,610
Jul 27, 2026	57.50	59.00	57.50	58.20	58.20	-1.19%	19,108
Jul 24, 2026	58.20	59.90	58.20	58.90	58.90	-1.42%	52,425
Jul 23, 2026	60.40	60.40	58.70	60.00	59.75	1.01%	36,576
Jul 22, 2026	59.00	60.10	57.90	59.40	59.15	2.59%	52,132
Jul 21, 2026	58.80	58.80	57.20	57.90	57.66	0.52%	26,540
Jul 20, 2026	58.30	58.30	56.70	57.60	57.36	0.35%	20,088
Jul 17, 2026	59.20	59.90	57.30	57.40	57.16	-2.71%	72,728
Jul 16, 2026	61.10	61.10	58.80	59.00	58.75	-1.17%	30,505
Jul 15, 2026	57.70	60.00	57.70	59.70	59.45	3.47%	49,492
Jul 14, 2026	59.20	59.20	56.50	57.70	57.46	-1.20%	112,237
Jul 13, 2026	60.60	60.60	57.80	58.40	58.15	-1.35%	38,710
Jul 9, 2026	58.70	59.50	57.30	59.20	58.95	2.25%	55,058
Jul 8, 2026	59.90	59.90	56.50	57.90	57.66	-0.17%	35,937
Jul 7, 2026	60.80	60.80	57.50	58.00	57.76	-2.03%	58,578
Jul 6, 2026	60.60	60.60	58.80	59.20	58.95	-2.15%	38,032
Jul 3, 2026	59.70	60.80	59.50	60.50	60.24	4.13%	51,704
Jul 2, 2026	56.90	58.70	56.90	58.10	57.86	1.40%	23,496
Jul 1, 2026	58.80	58.80	56.50	57.30	57.06	0.70%	38,197
Jun 30, 2026	59.50	59.50	56.80	56.90	56.66	2.15%	43,982
Jun 29, 2026	56.50	56.90	55.60	55.70	55.47	-1.42%	74,025
Jun 26, 2026	58.70	58.70	56.50	56.50	56.26	-2.42%	79,432
Jun 25, 2026	57.90	58.40	56.50	57.90	57.66	-0.52%	48,700
Jun 24, 2026	59.00	59.00	58.20	58.20	57.95	-1.69%	41,326
Jun 23, 2026	59.30	60.30	58.60	59.20	58.95	0.34%	65,034
Jun 22, 2026	59.50	59.70	58.80	59.00	58.75	-0.51%	71,038
Jun 18, 2026	60.00	60.10	58.90	59.30	59.05	-0.84%	61,313
Jun 17, 2026	59.70	60.50	59.70	59.80	59.55	-0.17%	73,313
Jun 16, 2026	62.00	62.00	59.90	59.90	59.65	-1.32%	43,866
Jun 15, 2026	61.80	61.90	60.10	60.70	60.44	3.23%	113,799
Jun 12, 2026	58.30	59.50	58.30	58.80	58.55	2.44%	58,279
Jun 11, 2026	60.30	60.40	57.40	57.40	57.16	-3.85%	99,274
Jun 10, 2026	60.30	60.50	59.60	59.70	59.45	0.17%	78,377
Jun 9, 2026	59.60	60.80	59.30	59.60	59.35	-	81,713
Jun 8, 2026	59.70	61.30	58.80	59.60	59.35	-2.30%	44,882
Jun 5, 2026	63.00	63.00	60.90	61.00	60.74	-2.71%	118,617
Jun 4, 2026	61.60	63.10	60.80	62.70	62.44	2.79%	231,840
Jun 3, 2026	61.50	61.50	59.70	61.00	60.74	1.50%	97,168
Jun 2, 2026	62.00	62.70	60.00	60.10	59.85	-2.91%	140,185
Jun 1, 2026	61.30	62.30	60.50	61.90	61.64	1.64%	139,978
May 29, 2026	60.80	62.00	60.10	60.90	60.64	-2.09%	180,959
May 28, 2026	63.00	63.00	61.50	62.20	61.94	0.32%	61,025
May 27, 2026	61.80	62.90	60.50	62.00	61.74	0.98%	76,993
May 26, 2026	61.50	63.40	60.90	61.40	61.14	1.49%	151,057
May 25, 2026	61.60	61.90	58.50	60.50	60.24	-1.79%	197,395
May 22, 2026	62.00	62.00	61.00	61.60	61.34	-2.07%	46,147
May 21, 2026	61.90	62.90	61.70	62.90	62.63	-	28,673
May 20, 2026	62.00	63.00	61.20	62.90	62.63	0.64%	42,429
May 19, 2026	60.40	63.60	60.40	62.50	62.24	3.48%	124,313