TPE:6796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	60.80	62.20	60.10	61.30	-	-0.81%	74,201
Aug 25, 2026	61.70	63.70	60.60	61.80	61.80	-1.12%	96,298
Aug 24, 2026	64.00	64.60	62.50	62.50	62.50	-4.29%	104,071
Aug 21, 2026	62.50	67.20	61.00	65.30	65.30	4.48%	197,015
Aug 20, 2026	60.20	62.90	60.20	62.50	62.50	1.79%	124,013
Aug 19, 2026	59.60	62.00	59.60	61.40	61.40	3.02%	90,297
Aug 18, 2026	59.10	60.90	59.10	59.60	59.60	0.85%	43,735
Aug 17, 2026	60.10	62.00	58.60	59.10	59.10	-1.66%	42,509
Aug 14, 2026	60.80	60.80	59.10	60.10	60.10	0.17%	36,807
Aug 13, 2026	59.10	63.00	59.10	60.00	60.00	-1.32%	58,613
Aug 12, 2026	58.90	61.70	58.90	60.80	60.80	1.33%	34,077
Aug 11, 2026	62.60	62.80	60.00	60.00	60.00	0.33%	111,163
Aug 10, 2026	55.20	59.80	55.20	59.80	59.80	6.22%	44,208
Aug 7, 2026	56.40	57.00	55.60	56.30	56.30	-0.88%	19,184
Aug 6, 2026	58.20	58.20	55.90	56.80	56.80	0.35%	16,607
Aug 5, 2026	56.20	57.00	56.00	56.60	56.60	0.35%	33,000
Aug 4, 2026	55.60	56.50	55.20	56.40	56.40	1.44%	16,231
Aug 3, 2026	56.90	56.90	55.60	55.60	55.60	-1.24%	24,334
Jul 31, 2026	57.40	57.40	55.00	56.30	56.30	2.93%	35,601
Jul 30, 2026	54.50	57.20	54.20	54.70	54.70	-2.32%	64,200
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