East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 48.45
-0.80 (-1.62%)
Jan 22, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 43.50 | 46.75 | 41.85 | 46.75 | 46.75 | 10.00% | 3,892,887 |
| Dec 11, 2025 | 39.65 | 42.90 | 39.40 | 42.50 | 42.50 | 8.97% | 3,817,217 |
| Dec 10, 2025 | 39.60 | 39.60 | 37.10 | 39.00 | 39.00 | 1.56% | 606,854 |
| Dec 9, 2025 | 37.00 | 39.15 | 36.80 | 38.40 | 38.40 | 0.52% | 707,289 |
| Dec 8, 2025 | 39.00 | 41.20 | 38.05 | 38.20 | 38.20 | 0.92% | 1,122,454 |
| Dec 5, 2025 | 38.50 | 38.50 | 35.55 | 37.85 | 37.85 | -1.94% | 954,746 |
| Dec 4, 2025 | 40.45 | 40.45 | 38.05 | 38.60 | 38.60 | -5.85% | 1,073,066 |
| Dec 3, 2025 | 37.90 | 41.00 | 37.75 | 41.00 | 41.00 | 8.61% | 5,301,673 |
| Dec 2, 2025 | 35.65 | 37.75 | 34.60 | 37.75 | 37.75 | 9.90% | 2,006,970 |
| Dec 1, 2025 | 31.25 | 34.35 | 31.25 | 34.35 | 34.35 | 9.92% | 679,957 |
| Nov 28, 2025 | 29.15 | 31.90 | 29.15 | 31.25 | 31.25 | 7.76% | 772,799 |
| Nov 27, 2025 | 29.15 | 29.80 | 28.80 | 29.00 | 29.00 | -0.34% | 24,265 |
| Nov 26, 2025 | 28.10 | 29.60 | 28.10 | 29.10 | 29.10 | 3.93% | 64,624 |
| Nov 25, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | 1.08% | 43,246 |
| Nov 24, 2025 | 27.10 | 27.80 | 27.10 | 27.70 | 27.70 | 2.21% | 29,132 |
| Nov 21, 2025 | 27.00 | 27.20 | 26.55 | 27.10 | 27.10 | 0.37% | 11,040 |
| Nov 20, 2025 | 27.20 | 27.30 | 26.90 | 27.00 | 27.00 | -0.55% | 17,948 |
| Nov 19, 2025 | 27.15 | 27.25 | 27.15 | 27.15 | 27.15 | -1.99% | 8,153 |
| Nov 18, 2025 | 27.85 | 28.00 | 26.90 | 27.70 | 27.70 | -0.72% | 30,539 |
| Nov 17, 2025 | 27.85 | 28.00 | 27.65 | 27.90 | 27.90 | - | 50,396 |
| Nov 14, 2025 | 27.20 | 27.90 | 27.05 | 27.90 | 27.90 | -1.24% | 5,033 |
| Nov 13, 2025 | 28.45 | 28.45 | 28.00 | 28.25 | 28.25 | 0.89% | 8,368 |
| Nov 12, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | 1.27% | 52,021 |