TPE:6863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	96.70	97.70	96.00	96.70	96.70	-	95,479
Jun 17, 2026	95.20	96.80	95.20	96.70	96.70	0.21%	55,603
Jun 16, 2026	97.70	97.70	95.50	96.50	96.50	-0.31%	63,951
Jun 15, 2026	95.40	98.00	94.20	96.80	96.80	1.57%	133,492
Jun 12, 2026	96.00	96.10	95.00	95.30	95.30	1.06%	87,942
Jun 11, 2026	97.70	97.90	92.20	94.30	94.30	-6.17%	362,223
Jun 10, 2026	102.50	103.50	99.50	100.50	100.50	-2.90%	115,642
Jun 9, 2026	99.20	105.00	99.20	103.50	103.50	4.55%	234,671
Jun 8, 2026	95.00	99.90	95.00	99.00	99.00	-4.81%	121,411
Jun 5, 2026	106.00	107.50	102.50	104.00	104.00	-2.35%	112,067
Jun 4, 2026	106.50	108.00	105.00	106.50	106.50	-1.39%	79,320
Jun 3, 2026	110.00	110.00	107.00	108.00	108.00	-1.82%	159,828
Jun 2, 2026	110.50	112.00	107.50	110.00	110.00	-0.45%	125,380
Jun 1, 2026	110.00	112.00	109.50	110.50	110.50	0.91%	137,565
May 29, 2026	109.50	111.00	109.00	109.50	109.50	-	97,994
May 28, 2026	113.00	114.00	108.50	109.50	109.50	-3.10%	139,687
May 27, 2026	113.00	113.50	110.00	113.00	113.00	0.89%	140,227
May 26, 2026	112.00	112.50	110.00	112.00	112.00	-	115,777
May 25, 2026	111.00	114.00	111.00	112.00	112.00	1.82%	186,010
May 22, 2026	111.50	112.50	109.00	110.00	110.00	-1.35%	124,160
May 21, 2026	110.50	111.50	108.50	111.50	111.50	1.83%	69,291
May 20, 2026	106.00	110.00	104.50	109.50	109.50	3.30%	244,522
May 19, 2026	110.00	110.50	106.00	106.00	106.00	-3.64%	96,259
May 18, 2026	105.00	113.50	105.00	110.00	110.00	2.80%	184,159
May 15, 2026	115.50	116.50	107.00	107.00	107.00	-5.31%	173,780
May 14, 2026	116.50	117.50	113.00	113.00	113.00	-2.59%	165,153
May 13, 2026	115.50	118.50	115.00	116.00	116.00	-2.11%	182,433
May 12, 2026	120.50	121.50	113.00	118.50	118.50	4.87%	572,501
May 11, 2026	112.50	113.00	112.00	113.00	113.00	9.71%	253,345
May 8, 2026	101.50	103.50	101.50	103.00	103.00	1.48%	104,493
May 7, 2026	100.50	102.50	100.50	101.50	101.50	0.50%	143,252
May 6, 2026	104.00	104.00	99.90	101.00	101.00	-2.42%	127,247
May 5, 2026	104.00	106.00	102.00	103.50	103.50	1.47%	82,421
May 4, 2026	105.50	105.50	102.00	102.00	102.00	0.49%	98,212
Apr 30, 2026	99.90	104.00	99.90	101.50	101.50	1.91%	96,492
Apr 29, 2026	99.90	100.50	98.80	99.60	99.60	0.91%	26,518
Apr 28, 2026	99.90	102.00	98.60	98.70	98.70	-1.20%	61,782
Apr 27, 2026	99.40	100.50	97.00	99.90	99.90	0.10%	116,527
Apr 24, 2026	102.00	102.50	99.10	99.80	99.80	-1.67%	58,004
Apr 23, 2026	105.00	105.50	99.20	101.50	101.50	-4.25%	234,880
Apr 22, 2026	103.00	106.00	103.00	106.00	106.00	4.43%	117,129
Apr 21, 2026	100.00	102.00	99.90	101.50	101.50	1.50%	104,584
Apr 20, 2026	101.00	102.00	99.50	100.00	100.00	1.01%	151,120
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