East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 80.90
+3.50 (4.52%)
Nov 13, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.20 | 82.00 | 79.20 | 80.90 | 80.90 | 4.52% | 296,084 |
| Nov 12, 2026 | 80.00 | 84.10 | 77.40 | 77.40 | 77.40 | -2.03% | 383,701 |
| Nov 11, 2026 | 77.00 | 79.00 | 75.50 | 79.00 | 79.00 | 2.60% | 268,406 |
| Nov 10, 2026 | 79.30 | 80.00 | 74.10 | 77.00 | 77.00 | 2.53% | 584,089 |
| Nov 9, 2026 | 68.30 | 75.10 | 68.30 | 75.10 | 75.10 | 9.96% | 352,037 |
| Nov 6, 2026 | 65.20 | 70.40 | 65.20 | 68.30 | 68.30 | -5.66% | 765,091 |
| Nov 5, 2026 | 78.50 | 78.50 | 72.20 | 72.40 | 72.40 | -7.30% | 308,919 |
| Nov 4, 2026 | 76.80 | 79.10 | 72.80 | 78.10 | 78.10 | 0.39% | 505,839 |
| Nov 3, 2026 | 82.90 | 82.90 | 77.70 | 77.80 | 77.80 | -8.15% | 346,845 |
| Nov 2, 2026 | 80.90 | 85.30 | 80.90 | 84.70 | 84.70 | 1.56% | 180,484 |
| Oct 30, 2026 | 86.10 | 86.10 | 82.50 | 83.40 | 83.40 | -5.98% | 358,425 |
| Oct 29, 2026 | 91.20 | 92.00 | 87.90 | 88.70 | 88.70 | -1.88% | 184,008 |
| Oct 28, 2026 | 91.30 | 92.00 | 89.50 | 90.40 | 90.40 | 2.38% | 203,255 |
| Oct 27, 2026 | 89.20 | 91.00 | 87.30 | 88.30 | 88.30 | 0.34% | 244,866 |
| Oct 22, 2026 | 95.30 | 95.30 | 88.00 | 88.00 | 88.00 | -5.17% | 320,425 |
| Oct 21, 2026 | 93.90 | 95.20 | 92.40 | 92.80 | 92.80 | 2.77% | 322,605 |
| Oct 20, 2026 | 92.80 | 93.80 | 90.30 | 90.30 | 90.30 | -2.17% | 343,123 |
| Oct 19, 2026 | 91.10 | 94.60 | 89.00 | 92.30 | 92.30 | -0.97% | 454,632 |
| Oct 16, 2026 | 96.90 | 96.90 | 92.90 | 93.20 | 93.20 | -1.38% | 270,849 |
| Oct 15, 2026 | 95.60 | 97.70 | 94.50 | 94.50 | 94.50 | -5.50% | 495,425 |
| Oct 14, 2026 | 100.50 | 103.00 | 99.50 | 100.00 | 100.00 | 1.52% | 356,677 |
| Oct 13, 2026 | 102.00 | 102.00 | 96.00 | 98.50 | 98.50 | -3.90% | 636,697 |
| Oct 12, 2026 | 106.00 | 106.00 | 102.00 | 102.50 | 102.50 | -4.65% | 643,905 |
| Oct 8, 2026 | 109.50 | 109.50 | 106.50 | 107.50 | 107.50 | -1.38% | 499,351 |
| Oct 7, 2026 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | -0.46% | 998,861 |
| Oct 6, 2026 | 112.50 | 113.00 | 108.50 | 109.50 | 109.50 | -1.79% | 675,066 |
| Oct 5, 2026 | 114.00 | 116.00 | 111.00 | 111.50 | 111.50 | -2.19% | 879,470 |
| Oct 2, 2026 | 110.50 | 116.00 | 110.50 | 114.00 | 114.00 | 3.64% | 1,566,953 |
| Oct 1, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,016,300 |
| Sep 30, 2026 | 109.50 | 113.50 | 108.00 | 108.00 | 108.00 | 0.47% | 1,081,663 |
| Sep 29, 2026 | 110.00 | 112.00 | 107.00 | 107.50 | 107.50 | -4.02% | 718,035 |
| Sep 24, 2026 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | -0.44% | 601,642 |
| Sep 23, 2026 | 112.00 | 119.00 | 112.00 | 112.50 | 112.50 | 0.45% | 2,259,816 |
| Sep 22, 2026 | 116.00 | 118.50 | 112.00 | 112.00 | 112.00 | -1.32% | 1,679,554 |
| Sep 21, 2026 | 118.00 | 118.00 | 113.50 | 113.50 | 113.50 | -3.40% | 1,192,692 |
| Sep 18, 2026 | 119.50 | 122.50 | 116.00 | 117.50 | 117.50 | -0.84% | 3,951,257 |
| Sep 17, 2026 | 115.50 | 121.00 | 114.50 | 118.50 | 118.50 | 7.73% | 6,776,350 |
| Sep 16, 2026 | 102.50 | 110.00 | 102.00 | 110.00 | 110.00 | 10.00% | 1,140,064 |
| Sep 15, 2026 | 106.50 | 107.00 | 100.00 | 100.00 | 100.00 | -6.54% | 986,507 |
| Sep 14, 2026 | 105.00 | 113.00 | 104.00 | 107.00 | 107.00 | -0.47% | 1,495,848 |
| Sep 11, 2026 | 111.00 | 112.00 | 107.00 | 107.50 | 107.50 | -4.44% | 1,089,948 |
| Sep 10, 2026 | 113.00 | 116.00 | 112.00 | 112.50 | 112.50 | -2.17% | 1,432,790 |
| Sep 9, 2026 | 114.50 | 118.50 | 111.50 | 115.00 | 115.00 | 1.32% | 2,721,930 |
| Sep 8, 2026 | 118.50 | 127.00 | 113.00 | 113.50 | 113.50 | -3.81% | 7,906,874 |
| Sep 7, 2026 | 109.00 | 119.00 | 108.50 | 118.00 | 118.00 | 8.76% | 5,490,447 |
| Sep 4, 2026 | 104.50 | 109.50 | 102.50 | 108.50 | 108.50 | 5.34% | 1,195,949 |
| Sep 3, 2026 | 107.00 | 111.00 | 101.50 | 103.00 | 103.00 | -4.19% | 1,405,511 |
| Sep 2, 2026 | 107.00 | 114.00 | 107.00 | 107.50 | 107.50 | -1.38% | 2,127,284 |
| Sep 1, 2026 | 111.50 | 112.00 | 107.00 | 109.00 | 109.00 | -1.36% | 1,599,141 |
| Aug 31, 2026 | 110.00 | 114.00 | 105.00 | 110.50 | 110.50 | -1.34% | 2,233,019 |