TPE:6887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	37.85	37.95	36.00	37.35	37.35	-1.32%	46,590
Jul 28, 2026	37.50	37.95	36.40	37.85	37.85	0.93%	21,070
Jul 27, 2026	37.85	38.00	37.50	37.50	37.50	-0.92%	18,000
Jul 24, 2026	38.00	38.55	36.90	37.85	37.85	-2.20%	36,167
Jul 23, 2026	38.10	38.80	37.10	38.70	38.70	2.38%	15,220
Jul 22, 2026	37.30	37.95	37.10	37.80	37.80	1.34%	45,760
Jul 21, 2026	35.20	37.30	35.20	37.30	37.30	4.04%	34,324
Jul 20, 2026	37.50	37.50	35.00	35.85	35.85	-3.18%	84,137
Jul 17, 2026	37.60	40.75	37.60	39.45	37.03	5.06%	144,265
Jul 16, 2026	39.60	40.85	37.55	37.55	35.25	-5.42%	206,613
Jul 15, 2026	35.50	39.70	35.50	39.70	37.26	9.97%	262,750
Jul 14, 2026	40.85	40.85	34.50	36.10	33.88	-2.83%	1,103,215
Jul 13, 2026	37.15	37.15	37.15	37.15	34.87	9.91%	22,506
Jul 9, 2026	33.90	33.90	33.10	33.80	31.73	-0.29%	17,462
Jul 8, 2026	34.25	34.30	33.55	33.90	31.82	0.30%	31,000
Jul 7, 2026	34.35	34.40	33.65	33.80	31.73	-0.59%	31,001
Jul 6, 2026	34.00	34.30	33.95	34.00	31.91	-	60,085
Jul 3, 2026	34.15	35.35	33.90	34.00	31.91	-2.16%	63,148
Jul 2, 2026	34.10	34.90	34.00	34.75	32.62	-3.34%	47,979
Jul 1, 2026	35.70	35.95	35.70	35.95	33.74	0.70%	3,000
Jun 30, 2026	36.05	36.05	35.70	35.70	33.51	-0.97%	3,001
Jun 29, 2026	35.65	36.05	35.60	36.05	33.84	2.12%	19,228
Jun 26, 2026	34.55	35.30	34.55	35.30	33.13	-1.53%	3,283
Jun 25, 2026	36.95	36.95	35.85	35.85	33.65	-0.14%	7,635
Jun 24, 2026	37.05	37.05	35.30	35.90	33.70	-2.97%	35,225
Jun 23, 2026	34.80	38.50	34.80	37.00	34.73	5.71%	71,166
Jun 22, 2026	33.50	35.00	33.30	35.00	32.85	2.34%	22,013
Jun 18, 2026	35.00	35.25	34.20	34.20	32.10	-1.72%	24,075
Jun 17, 2026	34.50	34.90	34.35	34.80	32.66	0.58%	11,021
Jun 16, 2026	34.60	35.00	34.55	34.60	32.48	-	19,000
Jun 15, 2026	35.00	35.05	33.50	34.60	32.48	-1.42%	19,160
Jun 12, 2026	36.50	36.50	34.70	35.10	32.95	1.74%	9,050
Jun 11, 2026	35.00	36.00	34.50	34.50	32.38	-3.23%	48,202
Jun 10, 2026	33.75	36.70	33.25	35.65	33.46	3.63%	18,065
Jun 9, 2026	33.40	34.50	32.50	34.40	32.29	-	48,402
Jun 8, 2026	33.80	34.40	33.80	34.40	32.29	-1.57%	21,166
Jun 5, 2026	35.65	35.65	34.90	34.95	32.81	-1.96%	7,000
Jun 4, 2026	34.70	36.90	34.50	35.65	33.46	2.59%	14,039
Jun 3, 2026	35.70	36.50	34.20	34.75	32.62	-3.47%	34,521
Jun 2, 2026	36.95	36.95	36.00	36.00	33.79	-2.57%	2,079
Jun 1, 2026	33.50	37.95	33.50	36.95	34.68	7.10%	50,444
May 29, 2026	34.80	35.00	34.50	34.50	32.38	-0.86%	61,201
May 28, 2026	33.00	35.40	32.80	34.80	32.66	6.75%	83,171
May 27, 2026	31.80	32.60	31.80	32.60	30.60	2.19%	73,026
May 26, 2026	31.70	32.60	31.70	31.90	29.94	0.63%	81,807
May 25, 2026	35.10	35.10	30.65	31.70	29.75	-6.63%	286,346
May 22, 2026	34.65	34.80	33.95	33.95	31.87	-2.02%	81,141
May 21, 2026	34.55	35.00	34.50	34.65	32.52	-0.86%	59,019
May 20, 2026	34.50	35.60	34.35	34.95	32.81	-1.27%	33,463
May 18, 2026	34.00	35.40	34.00	35.40	33.23	1.14%	25,200