TPE:6835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.00	39.20	38.55	39.10	39.10	0.26%	609,271
May 28, 2026	38.80	39.20	38.20	39.00	39.00	0.65%	649,160
May 27, 2026	38.25	38.80	37.80	38.75	38.75	1.31%	205,646
May 26, 2026	38.15	38.65	37.70	38.25	38.25	0.26%	256,474
May 25, 2026	39.30	39.95	38.05	38.15	38.15	-2.93%	453,491
May 22, 2026	39.00	39.80	38.65	39.30	39.30	0.26%	916,533
May 21, 2026	38.00	39.30	37.60	39.20	39.20	3.02%	1,067,816
May 20, 2026	37.85	38.10	37.60	38.05	38.05	0.53%	158,246
May 19, 2026	38.05	38.50	37.65	37.85	37.85	-0.53%	568,075
May 18, 2026	37.70	38.15	37.10	38.05	38.05	0.79%	491,010
May 15, 2026	38.45	38.50	37.45	37.75	37.75	-0.66%	485,179
May 14, 2026	39.00	39.00	37.40	38.00	38.00	-1.30%	712,335
May 13, 2026	38.55	38.95	38.00	38.50	38.50	-1.28%	746,066
May 12, 2026	37.80	39.20	37.70	39.00	39.00	4.00%	587,302
May 11, 2026	38.40	38.70	37.50	37.50	37.50	-2.34%	141,133
May 8, 2026	37.25	38.50	37.25	38.40	38.40	2.40%	341,557
May 7, 2026	37.70	38.15	37.10	37.50	37.50	-	272,320
May 6, 2026	38.10	38.10	37.35	37.50	37.50	-0.27%	116,274
May 5, 2026	37.35	37.95	37.20	37.60	37.60	1.08%	91,767
May 4, 2026	38.45	38.55	37.20	37.20	37.20	-1.98%	155,485
Apr 30, 2026	39.30	40.50	37.40	37.95	37.95	-4.65%	904,767
Apr 29, 2026	39.55	40.25	38.80	39.80	39.80	1.02%	592,916
Apr 28, 2026	39.10	39.50	38.60	39.40	39.40	1.16%	1,066,556
Apr 27, 2026	38.40	39.20	38.05	38.95	38.95	0.26%	478,391
Apr 24, 2026	38.75	39.10	37.95	38.85	38.85	1.70%	383,361
Apr 23, 2026	40.25	40.35	38.00	38.20	38.20	-4.74%	509,420
Apr 22, 2026	39.15	40.15	38.95	40.10	40.10	2.43%	171,535
Apr 21, 2026	40.10	40.30	39.00	39.15	39.15	-1.88%	271,871
Apr 20, 2026	38.20	40.50	37.90	39.90	39.90	4.04%	1,107,299
Apr 17, 2026	38.85	39.00	38.10	38.35	38.35	-1.29%	292,406
Apr 16, 2026	39.70	39.75	38.10	38.85	38.85	-2.26%	482,497
Apr 15, 2026	39.85	39.85	39.55	39.75	39.75	0.38%	132,487
Apr 14, 2026	39.60	40.15	38.90	39.60	39.60	-	815,033
Apr 13, 2026	38.75	39.60	38.20	39.60	39.60	2.06%	416,024
Apr 10, 2026	38.50	38.95	38.00	38.80	38.80	1.17%	393,000
Apr 9, 2026	38.50	38.50	37.60	38.35	38.35	-	374,000
Apr 8, 2026	37.90	38.80	37.70	38.35	38.35	1.19%	505,004
Apr 7, 2026	37.55	37.95	37.10	37.90	37.90	1.34%	219,011
Apr 2, 2026	37.50	37.70	36.80	37.40	37.40	-0.27%	226,022
Apr 1, 2026	37.80	38.00	37.00	37.50	37.50	2.74%	250,000
Mar 31, 2026	38.00	38.55	36.50	36.50	36.50	-4.20%	251,247
Mar 30, 2026	38.70	38.80	37.40	38.10	38.10	-0.26%	402,050
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