TPE:6796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	58.70	59.50	57.30	59.20	59.20	2.25%	55,058
Jul 8, 2026	59.90	59.90	56.50	57.90	57.90	-0.17%	35,937
Jul 7, 2026	60.80	60.80	57.50	58.00	58.00	-2.03%	58,578
Jul 6, 2026	60.60	60.60	58.80	59.20	59.20	-2.15%	38,032
Jul 3, 2026	59.70	60.80	59.50	60.50	60.50	4.13%	51,704
Jul 2, 2026	56.90	58.70	56.90	58.10	58.10	1.40%	23,496
Jul 1, 2026	58.80	58.80	56.50	57.30	57.30	0.70%	38,197
Jun 30, 2026	59.50	59.50	56.80	56.90	56.90	2.15%	43,982
Jun 29, 2026	56.50	56.90	55.60	55.70	55.70	-1.42%	74,025
Jun 26, 2026	58.70	58.70	56.50	56.50	56.50	-2.42%	79,432
Jun 25, 2026	57.90	58.40	56.50	57.90	57.90	-0.52%	48,700
Jun 24, 2026	59.00	59.00	58.20	58.20	58.20	-1.69%	41,326
Jun 23, 2026	59.30	60.30	58.60	59.20	59.20	0.34%	65,034
Jun 22, 2026	59.50	59.70	58.80	59.00	59.00	-0.51%	71,038
Jun 18, 2026	60.00	60.10	58.90	59.30	59.30	-0.84%	61,313
Jun 17, 2026	59.70	60.50	59.70	59.80	59.80	-0.17%	73,313
Jun 16, 2026	62.00	62.00	59.90	59.90	59.90	-1.32%	43,866
Jun 15, 2026	61.80	61.90	60.10	60.70	60.70	3.23%	113,799
Jun 12, 2026	58.30	59.50	58.30	58.80	58.80	2.44%	58,279
Jun 11, 2026	60.30	60.40	57.40	57.40	57.40	-3.85%	99,274
Jun 10, 2026	60.30	60.50	59.60	59.70	59.70	0.17%	78,377
Jun 9, 2026	59.60	60.80	59.30	59.60	59.60	-	81,713
Jun 8, 2026	59.70	61.30	58.80	59.60	59.60	-2.30%	44,882
Jun 5, 2026	63.00	63.00	60.90	61.00	61.00	-2.71%	118,617
Jun 4, 2026	61.60	63.10	60.80	62.70	62.70	2.79%	231,840
Jun 3, 2026	61.50	61.50	59.70	61.00	61.00	1.50%	97,168
Jun 2, 2026	62.00	62.70	60.00	60.10	60.10	-2.91%	140,185
Jun 1, 2026	61.30	62.30	60.50	61.90	61.90	1.64%	139,978
May 29, 2026	60.80	62.00	60.10	60.90	60.90	-2.09%	180,959
May 28, 2026	63.00	63.00	61.50	62.20	62.20	0.32%	61,025
May 27, 2026	61.80	62.90	60.50	62.00	62.00	0.98%	76,993
May 26, 2026	61.50	63.40	60.90	61.40	61.40	1.49%	151,057
May 25, 2026	61.60	61.90	58.50	60.50	60.50	-1.79%	197,395
May 22, 2026	62.00	62.00	61.00	61.60	61.60	-2.07%	46,147
May 21, 2026	61.90	62.90	61.70	62.90	62.90	-	28,673
May 20, 2026	62.00	63.00	61.20	62.90	62.90	0.64%	42,429
May 19, 2026	60.40	63.60	60.40	62.50	62.50	3.48%	124,313
May 18, 2026	61.00	62.00	60.10	60.40	60.40	-0.82%	135,192
May 15, 2026	64.40	64.40	60.80	60.90	60.90	-5.73%	278,764
May 14, 2026	66.50	66.50	64.50	64.60	64.60	-3.15%	111,288
May 13, 2026	66.80	67.60	66.40	66.70	66.70	-0.74%	110,824
May 12, 2026	67.90	68.00	65.70	67.20	67.20	1.82%	96,941
May 11, 2026	69.00	69.00	66.00	66.00	66.00	-5.31%	230,002
May 8, 2026	69.70	70.90	68.70	69.70	69.70	-	111,303
May 7, 2026	70.00	70.00	68.30	69.70	69.70	1.60%	107,839
May 6, 2026	70.30	70.70	68.30	68.60	68.60	-2.42%	137,834
May 5, 2026	72.00	72.00	70.00	70.30	70.30	-2.36%	66,424
May 4, 2026	70.00	72.20	69.60	72.00	72.00	3.60%	70,069
Apr 30, 2026	69.90	70.00	69.30	69.50	69.50	-1.00%	39,651
Apr 29, 2026	70.10	71.30	69.90	70.20	70.20	-0.57%	58,253