TPE:6887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	43.25	43.35	43.00	43.30	43.30	-3.02%	22,906
Mar 13, 2026	43.85	45.15	43.60	44.65	44.65	-1.65%	26,170
Mar 12, 2026	46.00	46.00	43.60	45.40	45.40	-1.52%	30,510
Mar 11, 2026	44.00	46.20	43.95	46.10	46.10	6.34%	22,100
Mar 10, 2026	44.40	44.40	42.95	43.35	43.35	-2.36%	16,100
Mar 9, 2026	42.20	44.40	41.10	44.40	44.40	-2.09%	61,785
Mar 6, 2026	46.00	46.00	45.35	45.35	45.35	-1.41%	10,942
Mar 5, 2026	46.35	46.45	46.00	46.00	46.00	-0.97%	29,604
Mar 4, 2026	46.55	48.10	46.40	46.45	46.45	-2.21%	12,010
Mar 3, 2026	47.00	48.10	46.60	47.50	47.50	-0.31%	16,030
Mar 2, 2026	47.70	47.70	46.05	47.65	47.65	0.95%	44,569
Feb 26, 2026	48.00	48.80	47.00	47.20	47.20	-3.67%	69,332
Feb 25, 2026	48.50	49.00	48.00	49.00	49.00	-1.71%	47,372
Feb 24, 2026	48.20	49.90	47.85	49.85	49.85	-	40,413