TPE:6835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	120,001
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
Jan 6, 2026	38.45	38.90	38.45	38.50	38.50	0.13%	57,179
Jan 5, 2026	39.00	39.10	38.30	38.45	38.45	-1.16%	125,530
Jan 2, 2026	39.00	39.15	38.90	38.90	38.90	0.52%	46,051
Dec 31, 2025	39.00	39.00	38.50	38.70	38.70	-0.77%	99,203
Dec 30, 2025	39.00	40.05	38.95	39.00	39.00	0.26%	80,041
Dec 29, 2025	38.25	39.00	38.25	38.90	38.90	1.04%	87,157
Dec 26, 2025	38.75	39.00	38.50	38.50	38.50	-0.26%	112,021
Dec 24, 2025	38.85	39.00	38.50	38.60	38.60	0.26%	103,011
Dec 23, 2025	38.85	39.10	38.00	38.50	38.50	-0.26%	161,095
Dec 22, 2025	39.40	39.40	38.50	38.60	38.60	-0.26%	126,231
Dec 19, 2025	39.45	39.45	38.70	38.70	38.70	-0.77%	110,032
Dec 18, 2025	39.00	39.60	38.85	39.00	39.00	0.39%	53,017
Dec 17, 2025	39.80	39.80	38.85	38.85	38.85	0.26%	67,036
Dec 16, 2025	39.30	39.75	38.75	38.75	38.75	-1.40%	72,167
Dec 15, 2025	39.60	39.70	39.15	39.30	39.30	0.64%	18,121
Dec 12, 2025	39.45	39.50	39.05	39.05	39.05	-0.13%	31,102
Dec 11, 2025	39.25	39.90	39.05	39.10	39.10	-1.76%	26,260
Dec 10, 2025	40.20	40.30	39.70	39.80	39.80	-0.50%	43,314
Dec 9, 2025	39.40	40.15	39.10	40.00	40.00	0.76%	171,213
Dec 8, 2025	39.15	40.30	39.10	39.70	39.70	0.89%	64,212
Dec 5, 2025	40.00	40.40	39.30	39.35	39.35	-1.38%	99,613
Dec 4, 2025	39.95	40.05	39.70	39.90	39.90	0.38%	23,498
Dec 3, 2025	40.25	40.25	39.75	39.75	39.75	0.13%	24,813
Dec 2, 2025	39.70	39.75	39.50	39.70	39.70	0.63%	15,018