TPE:6887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.80	35.00	34.50	34.50	34.50	-0.86%	61,201
May 28, 2026	33.00	35.40	32.80	34.80	34.80	6.75%	83,171
May 27, 2026	31.80	32.60	31.80	32.60	32.60	2.19%	73,026
May 26, 2026	31.70	32.60	31.70	31.90	31.90	0.63%	81,807
May 25, 2026	35.10	35.10	30.65	31.70	31.70	-6.63%	286,346
May 22, 2026	34.65	34.80	33.95	33.95	33.95	-2.02%	81,141
May 21, 2026	34.55	35.00	34.50	34.65	34.65	-0.86%	59,019
May 20, 2026	34.50	35.60	34.35	34.95	34.95	-1.27%	33,463
May 18, 2026	34.00	35.40	34.00	35.40	35.40	1.14%	25,200
May 15, 2026	36.75	37.25	35.00	35.00	35.00	-4.11%	102,019
May 14, 2026	36.50	37.10	36.50	36.50	36.50	-3.44%	51,021
May 13, 2026	37.85	38.10	37.80	37.80	37.80	-0.79%	5,020
May 12, 2026	38.85	39.35	37.20	38.10	38.10	-3.18%	26,672
May 11, 2026	39.35	41.45	39.35	39.35	39.35	-1.50%	32,087
May 8, 2026	39.95	39.95	39.00	39.95	39.95	-	12,595
May 7, 2026	40.20	40.20	39.00	39.95	39.95	2.44%	81,000
May 6, 2026	38.70	39.25	38.30	39.00	39.00	0.78%	41,017
May 5, 2026	37.80	38.95	37.70	38.70	38.70	2.38%	73,175
May 4, 2026	38.10	38.75	37.80	37.80	37.80	-0.40%	52,076
Apr 30, 2026	38.95	39.00	37.25	37.95	37.95	-2.32%	26,465
Apr 29, 2026	38.95	38.95	38.35	38.85	38.85	2.51%	14,006
Apr 28, 2026	39.75	39.75	37.70	37.90	37.90	-1.30%	8,059
Apr 27, 2026	36.80	38.40	36.80	38.40	38.40	0.79%	34,694
Apr 24, 2026	38.45	39.00	38.10	38.10	38.10	-2.93%	8,381
Apr 23, 2026	39.00	39.35	37.15	39.25	39.25	-0.25%	102,250
Apr 22, 2026	39.00	40.00	38.80	39.35	39.35	-1.13%	98,631
Apr 21, 2026	40.30	40.40	39.00	39.80	39.80	-1.24%	93,719
Apr 20, 2026	42.30	42.40	40.10	40.30	40.30	-4.16%	77,699
Apr 17, 2026	41.10	43.10	41.10	42.05	42.05	-0.83%	40,000
Apr 16, 2026	42.00	42.60	42.00	42.40	42.40	-0.12%	18,930
Apr 15, 2026	42.00	42.70	41.60	42.45	42.45	1.19%	64,610
Apr 14, 2026	41.70	42.25	41.65	41.95	41.95	0.72%	32,100
Apr 13, 2026	41.40	42.10	41.40	41.65	41.65	-2.23%	17,011
Apr 10, 2026	43.00	43.30	42.60	42.60	42.60	-1.96%	16,161
Apr 9, 2026	44.00	44.30	43.25	43.45	43.45	-1.47%	15,288
Apr 8, 2026	43.80	46.60	43.50	44.10	44.10	-0.45%	41,159
Apr 7, 2026	45.00	45.10	44.10	44.30	44.30	-1.45%	42,122
Apr 2, 2026	44.65	44.95	43.50	44.95	44.95	-1.21%	100,108
Apr 1, 2026	43.55	48.05	42.20	45.50	45.50	4.12%	349,071
Mar 31, 2026	53.10	53.10	43.70	43.70	43.70	-9.52%	1,047,668
Mar 30, 2026	44.45	48.30	43.70	48.30	48.30	9.90%	61,840
Mar 27, 2026	43.30	43.95	42.60	43.95	43.95	2.09%	27,040
Mar 26, 2026	43.55	43.55	43.00	43.05	43.05	-1.15%	12,000
Mar 25, 2026	43.10	43.55	43.00	43.55	43.55	1.63%	38,044
Mar 24, 2026	43.00	45.00	42.85	42.85	42.85	2.51%	29,031
Mar 23, 2026	43.05	43.05	41.80	41.80	41.80	-1.88%	55,150
Mar 20, 2026	42.20	42.60	42.20	42.60	42.60	0.95%	2,300
Mar 19, 2026	42.70	43.00	42.20	42.20	42.20	-1.17%	11,010
Mar 18, 2026	43.75	43.75	41.90	42.70	42.70	-0.70%	23,032
Mar 17, 2026	43.30	43.30	42.50	43.00	43.00	-0.69%	17,063