TPE:6965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	87.10	87.10	85.60	85.60	85.60	-2.06%	21,459
Apr 23, 2026	87.00	87.40	84.80	87.40	87.40	-0.11%	67,558
Apr 22, 2026	89.40	89.40	87.50	87.50	87.50	-1.35%	29,657
Apr 21, 2026	88.40	89.70	87.70	88.70	88.70	0.45%	71,809
Apr 20, 2026	90.20	90.20	88.30	88.30	88.30	-1.56%	70,626
Apr 17, 2026	90.40	90.40	89.00	89.70	89.70	0.45%	30,182
Apr 16, 2026	89.10	89.30	88.70	89.30	89.30	0.68%	41,705
Apr 15, 2026	90.40	90.40	87.50	88.70	88.70	-0.22%	88,306
Apr 14, 2026	89.50	89.70	88.10	88.90	88.90	-	66,013
Apr 13, 2026	87.70	89.20	86.40	88.90	88.90	1.37%	77,079
Apr 10, 2026	88.00	88.00	86.90	87.70	87.70	1.15%	31,763
Apr 9, 2026	86.20	87.10	85.90	86.70	86.70	-0.34%	18,741
Apr 8, 2026	86.40	87.00	86.30	87.00	87.00	0.81%	60,686
Apr 7, 2026	85.50	86.30	85.20	86.30	86.30	0.23%	30,327
Apr 2, 2026	84.70	86.30	84.40	86.10	86.10	-	66,601
Apr 1, 2026	86.40	86.40	84.80	86.10	86.10	0.12%	53,447
Mar 31, 2026	85.80	86.50	84.40	86.00	86.00	-0.58%	69,806
Mar 30, 2026	84.90	86.50	83.40	86.50	86.50	0.58%	39,324
Mar 27, 2026	84.20	86.00	84.00	86.00	86.00	1.06%	37,141
Mar 26, 2026	84.20	86.00	84.20	85.10	85.10	1.07%	60,726
Mar 25, 2026	84.90	84.90	83.60	84.20	84.20	0.84%	53,911
Mar 24, 2026	83.30	83.60	83.10	83.50	83.50	0.36%	21,948
Mar 23, 2026	80.50	83.30	80.50	83.20	83.20	0.12%	37,809
Mar 20, 2026	82.90	83.50	82.90	83.10	83.10	0.12%	36,550
Mar 19, 2026	82.00	83.70	82.00	83.00	83.00	-0.60%	49,271
Mar 18, 2026	84.00	84.50	83.10	83.50	83.50	-0.24%	43,180
Mar 17, 2026	83.10	83.70	81.80	83.70	83.70	-	49,341
Mar 16, 2026	82.50	84.50	82.20	83.70	83.70	1.45%	70,722
Mar 13, 2026	82.50	83.90	81.90	82.50	82.50	-1.08%	64,310
Mar 12, 2026	82.70	83.80	82.30	83.40	83.40	0.36%	103,090
Mar 11, 2026	82.90	84.20	82.80	83.10	83.10	-0.24%	58,333
Mar 10, 2026	78.40	84.50	78.40	83.30	83.30	6.39%	209,941
Mar 9, 2026	74.60	79.90	74.60	78.30	78.30	-2.00%	121,739
Mar 6, 2026	75.70	80.00	75.60	79.90	79.90	1.27%	80,106
Mar 5, 2026	78.10	79.30	77.60	78.90	78.90	1.28%	85,109
Mar 4, 2026	78.40	81.70	77.80	77.90	77.90	-4.06%	101,417
Mar 3, 2026	81.10	82.80	80.00	81.20	81.20	-0.98%	98,654
Mar 2, 2026	83.40	83.40	81.80	82.00	82.00	-0.85%	55,815
Feb 26, 2026	82.10	82.80	82.00	82.70	82.70	0.24%	48,768
Feb 25, 2026	83.40	83.50	81.70	82.50	82.50	-2.37%	139,420
Feb 24, 2026	85.40	85.40	83.80	84.50	84.50	-1.05%	63,093
Feb 23, 2026	85.00	85.40	83.90	85.40	85.40	1.79%	86,083
Feb 11, 2026	83.30	83.90	82.00	83.90	83.90	1.08%	90,150
Feb 10, 2026	82.80	83.80	82.40	83.00	83.00	0.24%	50,401
Feb 9, 2026	82.50	83.10	81.50	82.80	82.80	-	73,815
Feb 6, 2026	83.10	83.10	81.30	82.80	82.80	0.24%	23,015
Feb 5, 2026	83.40	83.40	81.30	82.60	82.60	1.23%	44,194
Feb 4, 2026	81.00	82.40	80.80	81.60	81.60	0.49%	35,020
Feb 3, 2026	83.10	83.10	81.00	81.20	81.20	-0.49%	91,606
Feb 2, 2026	82.50	83.10	81.50	81.60	81.60	-1.81%	96,739