East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 80.10
-4.90 (-5.76%)
At close: Mar 6, 2026
TPEX:6588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.00 | 86.00 | 80.10 | 80.10 | 80.10 | -5.76% | 690,208 |
| Mar 5, 2026 | 91.50 | 96.20 | 83.90 | 85.00 | 85.00 | -8.80% | 1,581,824 |
| Mar 4, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -9.95% | 364,769 |
| Mar 3, 2026 | 116.00 | 119.00 | 103.50 | 103.50 | 103.50 | -10.00% | 597,410 |
| Mar 2, 2026 | 109.00 | 123.00 | 109.00 | 115.00 | 115.00 | 0.88% | 684,484 |
| Feb 26, 2026 | 105.50 | 114.00 | 103.50 | 114.00 | 114.00 | 9.62% | 814,540 |
| Feb 25, 2026 | 110.50 | 110.50 | 100.50 | 104.00 | 104.00 | -6.73% | 1,478,864 |
| Feb 24, 2026 | 106.00 | 111.50 | 106.00 | 111.50 | 111.50 | 9.85% | 1,847,358 |
| Feb 23, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 9.61% | 584,597 |
| Feb 11, 2026 | 90.00 | 92.60 | 86.30 | 92.60 | 92.60 | 9.98% | 1,940,627 |
| Feb 10, 2026 | 84.20 | 84.20 | 82.20 | 84.20 | 84.20 | 9.92% | 1,956,140 |
| Feb 9, 2026 | 74.70 | 76.60 | 72.30 | 76.60 | 76.60 | 9.43% | 1,183,439 |
| Feb 6, 2026 | 71.00 | 72.00 | 65.80 | 70.00 | 70.00 | -1.41% | 578,426 |
| Feb 5, 2026 | 69.30 | 75.80 | 69.30 | 71.00 | 71.00 | -2.20% | 1,076,537 |
| Feb 4, 2026 | 64.40 | 72.60 | 64.00 | 72.60 | 72.60 | 10.00% | 1,512,976 |
| Feb 3, 2026 | 69.10 | 71.60 | 65.50 | 66.00 | 66.00 | -3.93% | 11,017,970 |
| Feb 2, 2026 | 68.30 | 74.20 | 67.70 | 68.70 | 68.70 | 1.78% | 13,664,221 |
| Jan 30, 2026 | 64.00 | 67.50 | 59.90 | 67.50 | 67.50 | 9.93% | 9,851,223 |
| Jan 29, 2026 | 59.60 | 61.40 | 59.60 | 61.40 | 61.40 | 9.84% | 2,084,170 |
| Jan 28, 2026 | 51.50 | 55.90 | 50.50 | 55.90 | 55.90 | 9.82% | 4,633,222 |
| Jan 27, 2026 | 47.85 | 52.20 | 47.80 | 50.90 | 50.90 | 7.16% | 2,573,478 |
| Jan 26, 2026 | 47.30 | 48.20 | 46.75 | 47.50 | 47.50 | 0.42% | 257,148 |
| Jan 23, 2026 | 49.65 | 49.65 | 47.10 | 47.30 | 47.30 | -2.37% | 475,658 |
| Jan 22, 2026 | 50.10 | 51.00 | 48.15 | 48.45 | 48.45 | -1.62% | 550,174 |
| Jan 21, 2026 | 49.70 | 52.60 | 49.25 | 49.25 | 49.25 | -1.50% | 1,112,350 |
| Jan 20, 2026 | 49.50 | 51.20 | 48.90 | 50.00 | 50.00 | 1.01% | 647,905 |
| Jan 19, 2026 | 50.00 | 50.70 | 49.45 | 49.50 | 49.50 | -0.90% | 703,161 |
| Jan 16, 2026 | 56.00 | 57.20 | 49.50 | 49.95 | 49.95 | -4.86% | 2,849,680 |
| Jan 15, 2026 | 48.30 | 52.50 | 47.05 | 52.50 | 52.50 | 9.83% | 1,631,931 |
| Jan 14, 2026 | 47.75 | 48.85 | 46.80 | 47.80 | 47.80 | 1.16% | 500,082 |
| Jan 13, 2026 | 50.20 | 50.20 | 47.25 | 47.25 | 47.25 | -5.03% | 664,799 |
| Jan 12, 2026 | 48.10 | 49.95 | 47.85 | 49.75 | 49.75 | 4.30% | 587,201 |
| Jan 9, 2026 | 47.70 | 49.10 | 47.25 | 47.70 | 47.70 | 0.42% | 649,370 |
| Jan 8, 2026 | 49.00 | 51.80 | 46.80 | 47.50 | 47.50 | -3.94% | 1,064,903 |
| Jan 7, 2026 | 51.40 | 51.90 | 48.05 | 49.45 | 49.45 | -3.04% | 1,055,746 |
| Jan 6, 2026 | 51.40 | 51.60 | 50.10 | 51.00 | 51.00 | -1.16% | 653,780 |
| Jan 5, 2026 | 53.10 | 54.20 | 50.50 | 51.60 | 51.60 | -0.19% | 2,783,534 |
| Jan 2, 2026 | 47.50 | 51.70 | 47.50 | 51.70 | 51.70 | 10.00% | 2,440,057 |
| Dec 31, 2025 | 48.50 | 49.60 | 47.00 | 47.00 | 47.00 | -2.79% | 682,367 |
| Dec 30, 2025 | 46.80 | 48.60 | 46.35 | 48.35 | 48.35 | 3.31% | 594,440 |
| Dec 29, 2025 | 49.75 | 49.90 | 46.80 | 46.80 | 46.80 | -5.93% | 942,038 |
| Dec 26, 2025 | 51.10 | 51.60 | 49.70 | 49.75 | 49.75 | -3.59% | 1,335,210 |
| Dec 24, 2025 | 51.60 | 52.80 | 50.80 | 51.60 | 51.60 | -0.58% | 1,825,339 |
| Dec 23, 2025 | 49.35 | 54.00 | 47.80 | 51.90 | 51.90 | 5.17% | 3,784,427 |
| Dec 22, 2025 | 47.70 | 50.70 | 47.10 | 49.35 | 49.35 | 5.00% | 2,108,001 |
| Dec 19, 2025 | 45.75 | 49.75 | 45.75 | 47.00 | 47.00 | 3.75% | 2,708,999 |
| Dec 18, 2025 | 48.75 | 49.50 | 44.95 | 45.30 | 45.30 | -8.94% | 2,370,830 |
| Dec 17, 2025 | 51.10 | 55.50 | 49.00 | 49.75 | 49.75 | -1.49% | 6,245,463 |
| Dec 16, 2025 | 53.10 | 54.70 | 48.65 | 50.50 | 50.50 | -1.75% | 7,547,542 |
| Dec 15, 2025 | 49.10 | 51.40 | 49.00 | 51.40 | 51.40 | 9.95% | 2,606,160 |