TPE:6863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	103.50	103.50	99.00	99.00	99.00	-2.94%	103,432
Apr 16, 2026	99.50	102.50	99.50	102.00	102.00	2.82%	80,551
Apr 15, 2026	99.40	101.00	99.00	99.20	99.20	-0.20%	70,903
Apr 14, 2026	103.00	103.00	98.30	99.40	99.40	1.22%	162,655
Apr 13, 2026	91.80	99.30	91.80	98.20	98.20	7.79%	217,306
Apr 10, 2026	91.00	93.90	90.10	91.10	91.10	1.11%	175,979
Apr 9, 2026	90.00	90.80	88.00	90.10	90.10	-	62,986
Apr 8, 2026	88.10	90.30	88.10	90.10	90.10	2.27%	68,987
Apr 7, 2026	88.50	90.90	87.30	88.10	88.10	-0.45%	60,041
Apr 2, 2026	91.90	92.00	88.40	88.50	88.50	-2.10%	69,849
Apr 1, 2026	90.10	91.20	88.30	90.40	90.40	3.91%	66,277
Mar 31, 2026	89.50	90.10	87.00	87.00	87.00	-2.25%	130,118
Mar 30, 2026	89.90	89.90	88.50	89.00	89.00	-1.44%	99,945
Mar 27, 2026	90.60	90.80	89.50	90.30	90.30	0.33%	21,462
Mar 26, 2026	90.80	92.00	90.00	90.00	90.00	-0.88%	57,552
Mar 25, 2026	92.40	92.40	89.70	90.80	90.80	1.11%	42,550
Mar 24, 2026	90.10	91.50	88.50	89.80	89.80	-0.11%	56,142
Mar 23, 2026	88.90	91.00	87.00	89.90	89.90	-0.22%	90,381
Mar 20, 2026	89.80	93.20	89.80	90.10	90.10	0.33%	79,265
Mar 19, 2026	91.60	92.80	89.40	89.80	89.80	-3.75%	140,146
Mar 18, 2026	91.90	94.70	91.90	93.30	93.30	2.08%	93,342
Mar 17, 2026	90.00	92.40	90.00	91.40	91.40	1.67%	92,626
Mar 16, 2026	92.20	92.20	88.20	89.90	89.90	-	80,328
Mar 13, 2026	90.00	92.70	89.50	89.90	89.90	-1.86%	81,285
Mar 12, 2026	91.40	93.50	91.40	91.60	91.60	-1.82%	70,124
Mar 11, 2026	91.80	94.60	91.80	93.30	93.30	1.63%	87,086
Mar 10, 2026	91.30	93.80	91.30	91.80	91.80	0.88%	67,428
Mar 9, 2026	89.70	91.50	86.60	91.00	91.00	-5.11%	288,932
Mar 6, 2026	97.40	98.00	95.00	95.90	95.90	-1.34%	179,713
Mar 5, 2026	97.60	99.10	96.50	97.20	97.20	0.73%	132,727
Mar 4, 2026	102.00	102.50	96.50	96.50	96.50	-7.21%	352,274
Mar 3, 2026	108.50	110.00	104.00	104.00	104.00	-4.15%	162,592
Mar 2, 2026	106.00	110.50	104.00	108.50	108.50	0.93%	204,569
Feb 26, 2026	108.00	110.00	106.50	107.50	107.50	-8.90%	858,535
Feb 25, 2026	116.50	119.00	116.50	118.00	118.00	-	133,959
Feb 24, 2026	116.50	118.00	115.50	118.00	118.00	1.29%	120,835
Feb 23, 2026	113.50	116.50	113.50	116.50	116.50	3.56%	154,011
Feb 11, 2026	110.50	115.00	110.50	112.50	112.50	1.81%	176,153
Feb 10, 2026	106.50	110.50	106.50	110.50	110.50	3.27%	102,545
Feb 9, 2026	103.50	107.00	103.50	107.00	107.00	2.39%	89,191
Feb 6, 2026	105.50	105.50	100.50	104.50	104.50	-1.88%	171,251
Feb 5, 2026	105.00	108.50	105.00	106.50	106.50	-0.47%	65,485
Feb 4, 2026	105.00	108.00	104.00	107.00	107.00	1.42%	69,945
Feb 3, 2026	108.50	110.00	105.00	105.50	105.50	-1.40%	142,216
Feb 2, 2026	106.00	108.50	105.00	107.00	107.00	-0.93%	107,135
Jan 30, 2026	113.50	113.50	106.50	108.00	108.00	-4.85%	261,385
Jan 29, 2026	114.00	114.50	111.50	113.50	113.50	-0.44%	102,962
Jan 28, 2026	113.50	115.00	113.00	114.00	114.00	0.44%	72,518
Jan 27, 2026	116.00	116.00	112.50	113.50	113.50	-1.73%	132,001
Jan 26, 2026	117.00	117.00	114.50	115.50	115.50	-0.86%	82,880