TPE:6951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	71.40	71.40	70.80	70.80	-	-0.56%	22,948
Jul 28, 2026	71.80	71.80	70.90	71.20	71.20	-0.97%	59,972
Jul 27, 2026	71.90	72.00	71.80	71.90	71.90	-0.14%	23,687
Jul 24, 2026	71.70	72.00	71.70	72.00	72.00	-	12,351
Jul 23, 2026	71.80	72.00	71.80	72.00	72.00	0.28%	15,712
Jul 22, 2026	72.00	72.30	71.80	71.80	71.80	-0.69%	22,360
Jul 21, 2026	71.70	72.30	71.70	72.30	72.30	0.84%	29,326
Jul 20, 2026	71.60	72.20	71.30	71.70	71.70	-0.69%	66,284
Jul 17, 2026	73.10	73.10	71.50	72.20	72.20	-1.50%	93,454
Jul 16, 2026	74.20	74.20	73.10	73.30	73.30	-0.41%	19,572
Jul 15, 2026	72.20	74.40	72.20	73.60	73.60	2.36%	46,868
Jul 14, 2026	72.00	72.20	71.60	71.90	71.90	-0.28%	64,933
Jul 13, 2026	72.00	72.80	71.20	72.10	72.10	3.56%	109,163
Jul 9, 2026	69.27	69.89	68.91	69.62	69.62	0.13%	61,617
Jul 8, 2026	69.80	70.06	69.44	69.53	69.53	-0.38%	36,569
Jul 7, 2026	70.33	70.42	69.80	69.80	69.80	-0.63%	28,861
Jul 6, 2026	70.06	70.24	69.97	70.24	70.24	0.38%	21,601
Jul 3, 2026	69.18	70.33	68.82	69.97	69.97	0.25%	26,770
Jul 2, 2026	68.91	70.24	68.91	69.80	69.80	1.28%	34,722
Jul 1, 2026	68.65	68.91	68.47	68.91	68.91	0.65%	20,762
Jun 30, 2026	67.76	68.82	67.67	68.47	68.47	1.04%	39,377
Jun 29, 2026	68.74	68.91	67.76	67.76	67.76	-0.52%	64,734
Jun 26, 2026	68.29	68.65	68.12	68.12	68.12	-0.52%	69,188
Jun 25, 2026	68.91	68.91	68.20	68.47	68.47	0.13%	17,733
Jun 24, 2026	68.47	68.56	68.38	68.38	68.38	-0.51%	24,014
Jun 23, 2026	68.29	69.00	67.94	68.74	68.73	0.13%	62,819
Jun 22, 2026	69.53	69.53	68.38	68.65	68.65	-1.52%	90,496
Jun 18, 2026	69.53	69.71	69.53	69.71	69.71	0.25%	20,347
Jun 17, 2026	69.53	69.71	69.27	69.53	69.53	-0.76%	38,451
Jun 16, 2026	70.15	70.15	69.71	70.06	70.06	0.25%	40,588
Jun 15, 2026	70.86	70.95	69.89	69.89	69.88	-0.75%	55,703
Jun 12, 2026	70.33	71.21	69.80	70.42	70.42	0.13%	90,856
Jun 11, 2026	72.54	72.54	69.27	70.33	70.33	0.63%	143,743
Jun 10, 2026	73.25	73.95	73.25	73.42	69.88	-0.24%	125,787
Jun 9, 2026	72.01	75.28	72.01	73.60	70.05	2.21%	120,892
Jun 8, 2026	72.19	73.07	71.30	72.01	68.54	-0.73%	93,658
Jun 5, 2026	72.98	73.42	72.19	72.54	69.04	-1.09%	123,756
Jun 4, 2026	72.89	73.42	72.54	73.34	69.80	1.10%	56,152
Jun 3, 2026	72.89	72.98	72.45	72.54	69.04	-0.24%	45,704
Jun 2, 2026	72.45	72.89	71.65	72.72	69.21	1.36%	55,055
Jun 1, 2026	73.42	73.42	71.74	71.74	68.28	-1.93%	141,378
May 29, 2026	72.45	73.34	72.45	73.16	69.63	1.60%	49,595
May 28, 2026	72.36	72.45	71.65	72.01	68.54	0.87%	39,015
May 27, 2026	72.36	72.36	71.30	71.39	67.95	-0.37%	33,482
May 26, 2026	71.65	72.01	71.21	71.65	68.20	-	28,655
May 25, 2026	71.65	71.65	70.77	71.65	68.20	-	71,918
May 22, 2026	72.19	72.36	71.65	71.65	68.20	-0.74%	51,487
May 21, 2026	71.83	72.54	71.83	72.19	68.71	0.74%	56,285
May 20, 2026	70.86	71.65	70.86	71.65	68.20	0.87%	37,772
May 19, 2026	71.21	71.48	70.68	71.04	67.61	0.63%	40,614