TPE:6951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	78.30	79.00	77.90	78.70	78.70	0.13%	54,508
Jul 8, 2026	78.90	79.20	78.50	78.60	78.60	-0.38%	32,350
Jul 7, 2026	79.50	79.60	78.90	78.90	78.90	-0.63%	25,531
Jul 6, 2026	79.20	79.40	79.10	79.40	79.40	0.38%	19,109
Jul 3, 2026	78.20	79.50	77.80	79.10	79.10	0.25%	23,682
Jul 2, 2026	77.90	79.40	77.90	78.90	78.90	1.28%	30,716
Jul 1, 2026	77.60	77.90	77.40	77.90	77.90	0.65%	18,367
Jun 30, 2026	76.60	77.80	76.50	77.40	77.40	1.04%	34,834
Jun 29, 2026	77.70	77.90	76.60	76.60	76.60	-0.52%	57,265
Jun 26, 2026	77.20	77.60	77.00	77.00	77.00	-0.52%	61,198
Jun 25, 2026	77.90	77.90	77.10	77.40	77.40	0.13%	15,687
Jun 24, 2026	77.40	77.50	77.30	77.30	77.30	-0.51%	21,244
Jun 23, 2026	77.20	78.00	76.80	77.70	77.70	0.13%	55,571
Jun 22, 2026	78.60	78.60	77.30	77.60	77.60	-1.52%	80,055
Jun 18, 2026	78.60	78.80	78.60	78.80	78.80	0.25%	18,000
Jun 17, 2026	78.60	78.80	78.30	78.60	78.60	-0.76%	34,015
Jun 16, 2026	79.30	79.30	78.80	79.20	79.20	0.25%	35,905
Jun 15, 2026	80.10	80.20	79.00	79.00	79.00	-0.75%	49,276
Jun 12, 2026	79.50	80.50	78.90	79.60	79.60	0.13%	80,373
Jun 11, 2026	82.00	82.00	78.30	79.50	79.50	0.63%	127,158
Jun 10, 2026	82.80	83.60	82.80	83.00	79.00	-0.24%	111,274
Jun 9, 2026	81.40	85.10	81.40	83.20	79.19	2.21%	106,943
Jun 8, 2026	81.60	82.60	80.60	81.40	77.48	-0.73%	82,852
Jun 5, 2026	82.50	83.00	81.60	82.00	78.05	-1.09%	109,477
Jun 4, 2026	82.40	83.00	82.00	82.90	78.90	1.10%	49,673
Jun 3, 2026	82.40	82.50	81.90	82.00	78.05	-0.24%	40,431
Jun 2, 2026	81.90	82.40	81.00	82.20	78.24	1.36%	48,703
Jun 1, 2026	83.00	83.00	81.10	81.10	77.19	-1.93%	125,066
May 29, 2026	81.90	82.90	81.90	82.70	78.71	1.60%	43,873
May 28, 2026	81.80	81.90	81.00	81.40	77.48	0.87%	34,514
May 27, 2026	81.80	81.80	80.60	80.70	76.81	-0.37%	29,619
May 26, 2026	81.00	81.40	80.50	81.00	77.10	-	25,349
May 25, 2026	81.00	81.00	80.00	81.00	77.10	-	63,620
May 22, 2026	81.60	81.80	81.00	81.00	77.10	-0.74%	45,547
May 21, 2026	81.20	82.00	81.20	81.60	77.67	0.74%	49,791
May 20, 2026	80.10	81.00	80.10	81.00	77.10	0.87%	33,414
May 19, 2026	80.50	80.80	79.90	80.30	76.43	0.63%	35,928
May 18, 2026	79.80	80.50	79.70	79.80	75.95	-	21,829
May 15, 2026	80.20	80.20	79.60	79.80	75.95	-0.37%	50,568
May 14, 2026	79.70	80.70	79.60	80.10	76.24	0.50%	65,821
May 13, 2026	79.30	79.90	79.30	79.70	75.86	-	53,834
May 12, 2026	81.60	81.60	79.20	79.70	75.86	-2.57%	174,615
May 11, 2026	81.60	82.60	81.40	81.80	77.86	-0.24%	53,922
May 8, 2026	81.70	83.10	81.70	82.00	78.05	1.11%	63,788
May 7, 2026	81.00	81.10	80.40	81.10	77.19	0.50%	51,813
May 6, 2026	81.90	81.90	80.60	80.70	76.81	0.25%	57,854
May 5, 2026	81.00	81.00	80.50	80.50	76.62	-0.98%	40,785
May 4, 2026	81.10	81.70	80.40	81.30	77.38	0.25%	55,498
Apr 30, 2026	81.00	81.30	79.80	81.10	77.19	-0.86%	56,196
Apr 29, 2026	84.40	84.40	79.50	81.80	77.86	2.12%	98,124