TPE:6887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	34.95	35.10	33.50	33.95	33.95	-4.23%	323,022
Oct 29, 2026	34.35	35.45	33.50	35.45	35.45	1.72%	25,052
Oct 28, 2026	34.60	34.95	34.45	34.85	34.85	0.72%	5,065
Oct 27, 2026	34.20	35.20	33.95	34.60	34.60	-2.67%	131,071
Oct 22, 2026	34.95	35.55	34.50	35.55	35.55	2.75%	9,000
Oct 21, 2026	35.15	35.30	34.60	34.60	34.60	-1.42%	13,010
Oct 20, 2026	36.90	36.90	34.70	35.10	35.10	-2.23%	19,137
Oct 19, 2026	35.00	35.90	34.95	35.90	35.90	2.13%	14,002
Oct 16, 2026	34.90	35.15	34.90	35.15	35.15	1.30%	4,000
Oct 15, 2026	35.20	35.35	34.50	34.70	34.70	-2.66%	33,010
Oct 14, 2026	35.00	35.70	34.90	35.65	35.65	1.86%	14,000
Oct 13, 2026	36.50	36.55	35.00	35.00	35.00	-4.11%	33,146
Oct 12, 2026	36.50	36.80	36.10	36.50	36.50	-0.95%	8,401
Oct 8, 2026	36.80	37.00	36.60	36.85	36.85	0.14%	6,000
Oct 7, 2026	37.35	37.35	36.50	36.80	36.80	-0.41%	17,050
Oct 6, 2026	36.95	37.20	36.50	36.95	36.95	-1.60%	37,031
Oct 5, 2026	38.85	39.55	36.60	37.55	37.55	-3.47%	76,415
Oct 2, 2026	38.00	38.95	37.75	38.90	38.90	2.50%	18,080
Oct 1, 2026	37.65	38.80	37.60	37.95	37.95	-0.39%	10,317
Sep 30, 2026	39.30	39.30	37.65	38.10	38.10	-	39,319
Sep 29, 2026	37.75	38.90	37.55	38.10	38.10	-2.18%	17,108
Sep 24, 2026	39.50	39.50	37.95	38.95	38.95	1.70%	10,000
Sep 23, 2026	38.80	39.00	38.20	38.30	38.30	-1.79%	12,002
Sep 22, 2026	38.90	39.00	38.30	39.00	39.00	0.26%	16,000
Sep 21, 2026	39.85	39.85	38.15	38.90	38.90	-	18,033
Sep 18, 2026	38.30	38.90	37.60	38.90	38.90	1.57%	16,000
Sep 17, 2026	37.40	38.30	37.40	38.30	38.30	3.37%	9,000
Sep 16, 2026	37.00	37.80	36.95	37.05	37.05	-0.27%	10,000
Sep 15, 2026	39.00	39.80	37.00	37.15	37.15	-2.75%	19,010
Sep 14, 2026	36.80	38.20	36.50	38.20	38.20	2.28%	31,220
Sep 11, 2026	36.60	37.45	36.60	37.35	37.35	1.22%	10,000
Sep 10, 2026	36.90	37.35	36.70	36.90	36.90	-2.89%	42,227
Sep 9, 2026	38.85	38.85	37.45	38.00	38.00	0.66%	18,000
Sep 8, 2026	38.40	38.50	37.55	37.75	37.75	-0.53%	13,690
Sep 7, 2026	37.95	37.95	36.80	37.95	37.95	-0.26%	15,000
Sep 4, 2026	37.60	38.05	37.60	38.05	38.05	2.42%	15,020
Sep 3, 2026	37.50	37.50	37.15	37.15	37.15	-1.20%	8,000
Sep 2, 2026	37.00	37.60	36.80	37.60	37.60	0.67%	14,000
Sep 1, 2026	37.65	37.65	36.35	37.35	37.35	2.19%	34,100
Aug 31, 2026	37.20	37.25	36.20	36.55	36.55	-4.32%	38,442
Aug 28, 2026	39.55	41.50	37.55	38.20	38.20	-3.17%	62,790
Aug 27, 2026	40.00	41.60	38.00	39.45	39.45	2.73%	148,591
Aug 26, 2026	38.20	39.50	37.30	38.40	38.40	3.23%	44,093
Aug 25, 2026	37.70	37.70	36.50	37.20	37.20	-	21,110
Aug 24, 2026	36.50	38.00	35.80	37.20	37.20	0.27%	34,002
Aug 21, 2026	36.20	37.10	36.05	37.10	37.10	2.91%	24,141
Aug 20, 2026	37.00	38.30	36.05	36.05	36.05	-3.87%	51,089
Aug 19, 2026	36.30	38.90	36.30	37.50	37.50	3.31%	63,519
Aug 18, 2026	35.85	36.30	35.20	36.30	36.30	2.11%	27,171
Aug 17, 2026	35.70	36.40	35.55	35.55	35.55	-0.42%	15,020