TPE:6863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	121.00	125.50	117.50	123.50	123.50	1.65%	675,677
Jul 28, 2026	121.50	127.50	118.00	121.50	121.50	-3.19%	664,529
Jul 27, 2026	117.50	126.00	117.50	125.50	125.50	6.81%	840,661
Jul 24, 2026	108.00	118.50	108.00	117.50	117.50	8.81%	723,690
Jul 23, 2026	108.00	113.00	108.00	109.50	107.99	3.79%	313,671
Jul 22, 2026	105.00	107.00	104.50	105.50	104.04	0.96%	151,201
Jul 21, 2026	101.50	105.00	101.00	104.50	103.06	4.71%	154,317
Jul 20, 2026	101.00	104.00	99.10	99.80	98.42	0.71%	195,523
Jul 17, 2026	104.50	104.50	98.10	99.10	97.73	-5.62%	197,855
Jul 16, 2026	103.50	106.00	103.50	105.00	103.55	0.96%	97,496
Jul 15, 2026	106.00	106.50	103.50	104.00	102.56	-0.95%	215,768
Jul 14, 2026	108.00	109.00	101.00	105.00	103.55	2.94%	628,546
Jul 13, 2026	102.00	102.00	102.00	102.00	100.59	9.91%	120,470
Jul 9, 2026	92.40	93.00	92.00	92.80	91.52	0.43%	21,670
Jul 8, 2026	93.60	93.60	90.70	92.40	91.12	1.09%	42,034
Jul 7, 2026	93.60	94.70	90.70	91.40	90.14	-1.61%	133,427
Jul 6, 2026	92.70	95.30	92.00	92.90	91.62	1.20%	89,735
Jul 3, 2026	92.20	92.50	90.90	91.80	90.53	0.66%	120,641
Jul 2, 2026	90.30	91.20	90.30	91.20	89.94	-0.11%	92,886
Jul 1, 2026	92.80	92.90	90.30	91.30	90.04	-0.54%	75,988
Jun 30, 2026	90.80	92.30	90.80	91.80	90.53	1.55%	102,741
Jun 29, 2026	90.40	91.90	90.10	90.40	89.15	0.22%	92,519
Jun 26, 2026	93.10	93.40	90.00	90.20	88.95	-3.84%	209,111
Jun 25, 2026	93.40	95.00	93.40	93.80	92.50	0.54%	87,822
Jun 24, 2026	92.50	93.60	92.40	93.30	92.01	-0.21%	112,973
Jun 23, 2026	96.00	96.00	93.00	93.50	92.21	-1.99%	120,737
Jun 22, 2026	96.00	96.70	95.20	95.40	94.08	-1.34%	131,220
Jun 18, 2026	96.70	97.70	96.00	96.70	95.36	-	95,479
Jun 17, 2026	95.20	96.80	95.20	96.70	95.36	0.21%	55,603
Jun 16, 2026	97.70	97.70	95.50	96.50	95.17	-0.31%	63,951
Jun 15, 2026	95.40	98.00	94.20	96.80	95.46	1.57%	133,492
Jun 12, 2026	96.00	96.10	95.00	95.30	93.98	1.06%	87,942
Jun 11, 2026	97.70	97.90	92.20	94.30	93.00	-6.17%	362,223
Jun 10, 2026	102.50	103.50	99.50	100.50	99.11	-2.90%	115,642
Jun 9, 2026	99.20	105.00	99.20	103.50	102.07	4.55%	234,671
Jun 8, 2026	95.00	99.90	95.00	99.00	97.63	-4.81%	121,411
Jun 5, 2026	106.00	107.50	102.50	104.00	102.56	-2.35%	112,067
Jun 4, 2026	106.50	108.00	105.00	106.50	105.03	-1.39%	79,320
Jun 3, 2026	110.00	110.00	107.00	108.00	106.51	-1.82%	160,828
Jun 2, 2026	110.50	112.00	107.50	110.00	108.48	-0.45%	125,390
Jun 1, 2026	110.00	112.00	109.50	110.50	108.97	0.91%	137,565
May 29, 2026	109.50	111.00	109.00	109.50	107.99	-	97,994
May 28, 2026	113.00	114.00	108.50	109.50	107.99	-3.10%	139,729
May 27, 2026	113.00	113.50	110.00	113.00	111.44	0.89%	140,227
May 26, 2026	112.00	112.50	110.00	112.00	110.45	-	115,777
May 25, 2026	111.00	114.00	111.00	112.00	110.45	1.82%	186,010
May 22, 2026	111.50	112.50	109.00	110.00	108.48	-1.35%	124,160
May 21, 2026	110.50	111.50	108.50	111.50	109.96	1.83%	69,291
May 20, 2026	106.00	110.00	104.50	109.50	107.99	3.30%	244,522
May 19, 2026	110.00	110.50	106.00	106.00	104.53	-3.64%	96,259