TPE:6835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.10	38.65	37.50	38.20	38.20	0.39%	241,500
Mar 26, 2026	39.00	39.10	38.05	38.05	38.05	-1.93%	362,000
Mar 25, 2026	37.90	38.80	37.00	38.80	38.80	3.19%	283,042
Mar 24, 2026	37.75	37.75	36.50	37.60	37.60	1.62%	176,165
Mar 23, 2026	37.75	37.75	37.00	37.00	37.00	-2.12%	125,234
Mar 20, 2026	38.00	38.55	37.70	37.80	37.80	-0.66%	311,171
Mar 19, 2026	38.25	38.60	37.70	38.05	38.05	-1.30%	463,993
Mar 18, 2026	39.15	39.15	38.20	38.55	38.55	-1.03%	245,186
Mar 17, 2026	38.80	39.35	38.65	38.95	38.95	-	161,576
Mar 16, 2026	38.50	39.20	38.50	38.95	38.95	0.39%	29,807
Mar 13, 2026	38.15	39.20	37.90	38.80	38.80	0.26%	184,120
Mar 12, 2026	38.35	39.45	38.35	38.70	38.70	-0.77%	242,006
Mar 11, 2026	39.55	39.55	39.00	39.00	39.00	-0.51%	52,221
Mar 10, 2026	39.60	39.60	37.30	39.20	39.20	3.16%	484,245
Mar 9, 2026	38.00	38.80	36.50	38.00	38.00	-2.94%	191,206
Mar 6, 2026	38.95	39.15	38.10	39.15	39.15	0.38%	326,586
Mar 5, 2026	39.20	39.20	38.50	39.00	39.00	1.04%	24,000
Mar 4, 2026	40.05	40.05	38.60	38.60	38.60	-3.74%	76,259
Mar 3, 2026	40.50	40.75	39.30	40.10	40.10	-1.72%	313,213
Mar 2, 2026	40.90	41.30	39.60	40.80	40.80	-1.69%	379,220
Feb 26, 2026	39.15	41.50	38.50	41.50	41.50	5.73%	246,750
Feb 25, 2026	40.40	40.40	39.25	39.25	39.25	-2.24%	125,437
Feb 24, 2026	40.50	40.55	40.00	40.15	40.15	-0.86%	34,131
Feb 23, 2026	40.30	40.50	39.60	40.50	40.50	1.12%	180,140
Feb 11, 2026	39.50	40.50	39.00	40.05	40.05	1.39%	312,243
Feb 10, 2026	39.55	39.55	38.80	39.50	39.50	0.51%	71,514
Feb 9, 2026	39.15	40.20	38.90	39.30	39.30	0.26%	71,103
Feb 6, 2026	39.35	39.35	38.60	39.20	39.20	-1.38%	34,117
Feb 5, 2026	40.00	40.30	39.70	39.75	39.75	-0.63%	54,001
Feb 4, 2026	39.60	40.30	39.60	40.00	40.00	1.78%	122,974
Feb 3, 2026	39.85	39.85	39.15	39.30	39.30	2.88%	121,001
Feb 2, 2026	39.00	39.85	38.10	38.20	38.20	2.55%	258,361
Jan 30, 2026	39.05	39.05	37.05	37.25	37.25	-2.36%	91,090
Jan 29, 2026	38.60	38.60	38.00	38.15	38.15	-1.17%	29,110
Jan 28, 2026	38.75	38.75	38.30	38.60	38.60	-0.26%	65,187
Jan 27, 2026	39.60	40.10	38.60	38.70	38.70	-1.40%	84,011
Jan 26, 2026	39.00	39.90	39.00	39.25	39.25	0.90%	47,001
Jan 23, 2026	39.20	39.20	38.90	38.90	38.90	-0.64%	49,320
Jan 22, 2026	39.70	39.70	39.00	39.15	39.15	0.38%	23,199
Jan 21, 2026	39.70	39.70	38.90	39.00	39.00	-0.89%	66,228
Jan 20, 2026	40.70	41.30	39.35	39.35	39.35	-3.32%	210,318
Jan 19, 2026	40.00	41.00	39.95	40.70	40.70	1.88%	212,296
Jan 16, 2026	39.10	40.00	39.05	39.95	39.95	1.65%	175,523
Jan 15, 2026	39.15	39.50	39.00	39.30	39.30	0.38%	78,002
Jan 14, 2026	38.70	39.25	38.70	39.15	39.15	1.16%	40,124
Jan 13, 2026	38.70	39.00	38.70	38.70	38.70	0.26%	49,031
Jan 12, 2026	38.85	39.15	38.40	38.60	38.60	-0.90%	107,975
Jan 9, 2026	38.80	40.00	38.65	38.95	38.95	0.26%	173,152
Jan 8, 2026	38.60	39.10	38.50	38.85	38.85	0.13%	58,043
Jan 7, 2026	38.25	39.00	38.25	38.80	38.80	0.78%	42,236