TPE:6965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	79.20	80.20	79.10	79.10	79.10	-2.22%	23,091
Jun 24, 2026	80.20	82.00	79.10	80.90	80.90	0.62%	67,275
Jun 23, 2026	78.90	80.70	77.90	80.40	80.40	3.34%	100,379
Jun 22, 2026	78.00	78.00	75.10	77.80	77.80	1.04%	106,480
Jun 18, 2026	81.10	82.30	81.00	82.00	77.00	1.11%	44,900
Jun 17, 2026	81.30	81.40	80.00	81.10	76.15	-	33,229
Jun 16, 2026	81.20	82.10	81.10	81.10	76.15	-1.10%	45,222
Jun 15, 2026	82.30	82.40	80.30	82.00	77.00	0.12%	53,855
Jun 12, 2026	81.80	81.90	80.50	81.90	76.91	0.12%	28,932
Jun 11, 2026	80.10	81.80	77.00	81.80	76.81	1.24%	46,567
Jun 10, 2026	80.90	81.50	80.60	80.80	75.87	-0.25%	49,188
Jun 9, 2026	80.20	82.00	80.20	81.00	76.06	-0.86%	80,154
Jun 8, 2026	79.50	81.70	79.50	81.70	76.72	-	62,603
Jun 5, 2026	80.40	81.90	80.20	81.70	76.72	-0.12%	62,466
Jun 4, 2026	83.10	83.10	81.10	81.80	76.81	-	32,053
Jun 3, 2026	82.40	82.40	80.30	81.80	76.81	0.99%	138,445
Jun 2, 2026	79.00	81.50	79.00	81.00	76.06	2.40%	149,549
Jun 1, 2026	77.90	79.50	76.00	79.10	74.28	1.54%	148,404
May 29, 2026	79.00	79.50	76.80	77.90	73.15	-0.13%	78,731
May 28, 2026	76.00	78.60	75.40	78.00	73.24	2.63%	121,034
May 27, 2026	76.00	76.10	75.30	76.00	71.37	-	33,121
May 26, 2026	76.00	76.00	75.40	76.00	71.37	-0.65%	25,360
May 25, 2026	77.10	77.60	76.30	76.50	71.84	-0.65%	65,043
May 22, 2026	75.30	77.00	75.20	77.00	72.30	0.92%	44,202
May 21, 2026	75.80	76.80	75.00	76.30	71.65	0.26%	82,141
May 20, 2026	75.10	76.10	74.60	76.10	71.46	0.13%	75,197
May 19, 2026	76.60	76.90	75.40	76.00	71.37	-0.78%	36,497
May 18, 2026	77.00	77.00	76.20	76.60	71.93	-1.29%	35,293
May 15, 2026	78.00	79.50	77.00	77.60	72.87	-0.64%	143,770
May 14, 2026	78.40	79.00	78.10	78.10	73.34	-0.76%	109,436
May 13, 2026	80.80	80.80	78.40	78.70	73.90	-4.84%	148,326
May 12, 2026	83.80	84.10	82.50	82.70	77.66	-2.93%	42,627
May 11, 2026	84.70	85.70	84.70	85.20	80.00	0.59%	43,905
May 8, 2026	86.90	86.90	84.30	84.70	79.54	-1.40%	47,369
May 7, 2026	86.10	86.90	85.20	85.90	80.66	-1.04%	48,279
May 6, 2026	86.70	87.60	85.90	86.80	81.51	1.40%	106,821
May 5, 2026	86.90	87.00	85.60	85.60	80.38	-1.61%	18,398
May 4, 2026	86.00	87.20	85.70	87.00	81.70	-	65,278
Apr 30, 2026	87.00	87.20	84.70	87.00	81.70	0.12%	48,507
Apr 29, 2026	87.40	87.40	85.50	86.90	81.60	0.46%	26,419
Apr 28, 2026	86.80	86.80	85.50	86.50	81.23	1.17%	20,110
Apr 27, 2026	85.70	85.70	84.50	85.50	80.29	-0.12%	45,077
Apr 24, 2026	87.10	87.10	85.60	85.60	80.38	-2.06%	21,459
Apr 23, 2026	87.00	87.40	84.80	87.40	82.07	-0.11%	67,558
Apr 22, 2026	89.40	89.40	87.50	87.50	82.16	-1.35%	29,657
Apr 21, 2026	88.40	89.70	87.70	88.70	83.29	0.45%	71,809
Apr 20, 2026	90.20	90.20	88.30	88.30	82.92	-1.56%	70,626
Apr 17, 2026	90.40	90.40	89.00	89.70	84.23	0.45%	30,182
Apr 16, 2026	89.10	89.30	88.70	89.30	83.85	0.68%	41,705
Apr 15, 2026	90.40	90.40	87.50	88.70	83.29	-0.22%	88,306