TPE:6835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.10	31.10	28.45	30.60	30.60	1.32%	100,454
Jul 28, 2026	31.20	31.30	30.20	30.20	30.20	-4.58%	78,301
Jul 27, 2026	31.70	32.30	31.05	31.65	31.65	1.44%	85,037
Jul 24, 2026	31.95	31.95	31.00	31.20	31.20	-1.27%	34,780
Jul 23, 2026	32.30	32.30	31.45	31.60	31.60	-0.47%	12,301
Jul 22, 2026	32.10	32.10	31.60	31.75	31.75	-0.94%	43,034
Jul 21, 2026	31.60	32.20	31.50	32.05	32.05	2.23%	47,412
Jul 20, 2026	32.10	32.10	31.00	31.35	31.35	-2.18%	47,253
Jul 17, 2026	32.80	32.80	31.75	32.05	32.05	-1.84%	124,095
Jul 16, 2026	33.05	33.25	32.45	32.65	32.65	-0.91%	98,218
Jul 15, 2026	33.40	33.40	32.40	32.95	32.95	0.15%	129,553
Jul 14, 2026	34.05	34.05	32.40	32.90	32.90	-2.52%	134,037
Jul 13, 2026	34.70	34.70	32.75	33.75	33.75	-1.75%	230,309
Jul 9, 2026	34.90	34.90	34.20	34.35	34.35	-0.58%	52,028
Jul 8, 2026	35.40	35.45	34.55	34.55	34.55	-2.40%	53,268
Jul 7, 2026	35.60	35.60	34.35	35.40	35.40	-	137,393
Jul 6, 2026	35.05	36.10	34.70	35.40	35.40	1.58%	193,249
Jul 3, 2026	35.45	35.45	34.25	34.85	34.85	0.14%	67,265
Jul 2, 2026	35.00	35.00	34.25	34.80	34.80	1.16%	44,647
Jul 1, 2026	34.30	35.00	34.30	34.40	34.40	-0.58%	53,107
Jun 30, 2026	35.15	35.15	34.00	34.60	34.60	1.34%	40,427
Jun 29, 2026	35.70	35.80	35.00	35.15	34.14	-0.85%	86,435
Jun 26, 2026	36.50	36.50	35.45	35.45	34.43	-2.74%	74,222
Jun 25, 2026	36.80	36.80	36.40	36.45	35.41	0.28%	18,117
Jun 24, 2026	36.15	36.95	36.10	36.35	35.31	-0.41%	57,036
Jun 23, 2026	37.20	37.20	36.45	36.50	35.45	-0.82%	39,811
Jun 22, 2026	37.15	37.15	36.70	36.80	35.75	0.68%	40,043
Jun 18, 2026	36.25	36.70	36.20	36.55	35.50	0.97%	45,488
Jun 17, 2026	36.20	36.55	36.10	36.20	35.16	-0.41%	73,104
Jun 16, 2026	36.75	36.90	36.35	36.35	35.31	-1.22%	42,058
Jun 15, 2026	36.30	36.95	36.30	36.80	35.75	0.96%	50,004
Jun 12, 2026	36.75	36.75	36.45	36.45	35.41	0.55%	64,838
Jun 11, 2026	36.85	36.95	36.10	36.25	35.21	-1.63%	96,570
Jun 10, 2026	37.00	37.65	36.85	36.85	35.79	-0.94%	136,035
Jun 9, 2026	38.00	38.30	37.05	37.20	36.13	-0.67%	129,008
Jun 8, 2026	36.85	38.90	36.70	37.45	36.38	-2.85%	216,274
Jun 5, 2026	38.50	39.15	37.20	38.55	37.45	2.80%	608,550
Jun 4, 2026	38.50	38.50	37.50	37.50	36.43	-2.34%	111,279
Jun 3, 2026	37.75	38.50	37.75	38.40	37.30	1.72%	253,200
Jun 2, 2026	38.20	38.35	37.20	37.75	36.67	-1.18%	215,869
Jun 1, 2026	39.30	39.40	38.20	38.20	37.11	-2.30%	1,356,968
May 29, 2026	39.00	39.20	38.55	39.10	37.98	0.26%	609,271
May 28, 2026	38.80	39.20	38.20	39.00	37.88	0.65%	650,160
May 27, 2026	38.25	38.80	37.80	38.75	37.64	1.31%	205,646
May 26, 2026	38.15	38.65	37.70	38.25	37.15	0.26%	256,474
May 25, 2026	39.30	39.95	38.05	38.15	37.06	-2.93%	453,491
May 22, 2026	39.00	39.80	38.65	39.30	38.17	0.26%	916,533
May 21, 2026	38.00	39.30	37.60	39.20	38.08	3.02%	1,067,816
May 20, 2026	37.85	38.10	37.60	38.05	36.96	0.53%	158,246
May 19, 2026	38.05	38.50	37.65	37.85	36.77	-0.53%	568,075