East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 143.00
-6.50 (-4.35%)
May 8, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 146.00 | 150.50 | 139.50 | 143.00 | 143.00 | -4.35% | 1,992,343 |
| May 7, 2026 | 152.50 | 153.50 | 144.00 | 149.50 | 149.50 | -1.32% | 2,133,464 |
| May 6, 2026 | 161.50 | 165.50 | 151.00 | 151.50 | 151.50 | -5.02% | 4,689,464 |
| May 5, 2026 | 156.50 | 162.00 | 152.50 | 159.50 | 159.50 | 3.24% | 5,745,653 |
| May 4, 2026 | 145.50 | 154.50 | 141.50 | 154.50 | 154.50 | 9.96% | 3,179,325 |
| Apr 30, 2026 | 138.00 | 150.00 | 138.00 | 140.50 | 140.50 | 2.55% | 3,865,547 |
| Apr 29, 2026 | 135.00 | 141.50 | 132.50 | 137.00 | 137.00 | 2.62% | 3,852,537 |
| Apr 28, 2026 | 123.50 | 133.50 | 121.50 | 133.50 | 133.50 | 9.88% | 2,326,336 |
| Apr 27, 2026 | 122.00 | 124.00 | 113.00 | 121.50 | 121.50 | -0.82% | 2,773,494 |
| Apr 24, 2026 | 135.50 | 137.50 | 122.00 | 122.50 | 122.50 | -9.59% | 2,979,659 |
| Apr 23, 2026 | 150.00 | 154.00 | 134.50 | 135.50 | 135.50 | -9.06% | 4,990,131 |
| Apr 22, 2026 | 151.50 | 157.00 | 147.00 | 149.00 | 149.00 | -2.93% | 3,059,222 |
| Apr 21, 2026 | 156.00 | 161.00 | 150.00 | 153.50 | 153.50 | -0.97% | 4,580,761 |
| Apr 20, 2026 | 156.00 | 161.00 | 153.00 | 155.00 | 155.00 | - | 4,544,126 |
| Apr 17, 2026 | 152.00 | 166.50 | 152.00 | 155.00 | 155.00 | 1.97% | 8,341,432 |
| Apr 16, 2026 | 146.00 | 154.00 | 143.50 | 152.00 | 152.00 | 4.11% | 5,247,561 |
| Apr 15, 2026 | 144.00 | 157.50 | 143.50 | 146.00 | 146.00 | 1.74% | 7,896,365 |
| Apr 14, 2026 | 150.00 | 154.50 | 140.50 | 143.50 | 143.50 | -4.33% | 4,803,033 |
| Apr 13, 2026 | 145.00 | 152.00 | 143.50 | 150.00 | 150.00 | 6.01% | 11,315,278 |
| Apr 10, 2026 | 129.50 | 141.50 | 128.00 | 141.50 | 141.50 | 9.69% | 3,657,927 |
| Apr 9, 2026 | 125.00 | 135.00 | 123.00 | 129.00 | 129.00 | 1.57% | 4,178,125 |
| Apr 8, 2026 | 137.50 | 141.50 | 125.50 | 127.00 | 127.00 | -2.31% | 4,796,909 |
| Apr 7, 2026 | 131.50 | 133.50 | 125.50 | 130.00 | 130.00 | -0.76% | 4,957,705 |
| Apr 2, 2026 | 139.50 | 141.50 | 128.50 | 131.00 | 131.00 | -1.13% | 9,155,334 |
| Apr 1, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 9.96% | 1,260,951 |
| Mar 31, 2026 | 128.00 | 135.50 | 120.50 | 120.50 | 120.50 | -6.95% | 17,693,030 |
| Mar 30, 2026 | 121.00 | 129.50 | 115.50 | 129.50 | 129.50 | 9.75% | 14,023,610 |
| Mar 27, 2026 | 105.50 | 118.00 | 100.00 | 118.00 | 118.00 | 9.77% | 5,784,643 |
| Mar 26, 2026 | 111.00 | 116.00 | 106.50 | 107.50 | 107.50 | 1.90% | 5,280,259 |
| Mar 25, 2026 | 101.00 | 105.50 | 101.00 | 105.50 | 105.50 | 9.55% | 1,112,392 |
| Mar 24, 2026 | 113.50 | 115.00 | 96.30 | 96.30 | 96.30 | -10.00% | 4,934,888 |
| Mar 23, 2026 | 105.00 | 119.50 | 105.00 | 107.00 | 107.00 | -2.28% | 7,949,815 |
| Mar 20, 2026 | 109.50 | 109.50 | 103.00 | 109.50 | 109.50 | 9.72% | 2,891,430 |
| Mar 19, 2026 | 91.50 | 99.80 | 91.50 | 99.80 | 99.80 | 9.91% | 2,797,073 |
| Mar 18, 2026 | 101.50 | 104.50 | 89.40 | 90.80 | 90.80 | -4.52% | 5,234,864 |
| Mar 17, 2026 | 95.10 | 95.10 | 93.60 | 95.10 | 95.10 | 9.94% | 893,427 |
| Mar 16, 2026 | 82.70 | 88.30 | 82.70 | 86.50 | 86.50 | 4.22% | 617,953 |
| Mar 13, 2026 | 72.30 | 83.00 | 72.30 | 83.00 | 83.00 | 4.01% | 347,416 |
| Mar 12, 2026 | 77.60 | 82.00 | 77.60 | 79.80 | 79.80 | - | 405,580 |
| Mar 11, 2026 | 70.80 | 79.80 | 70.80 | 79.80 | 79.80 | 9.92% | 571,944 |
| Mar 10, 2026 | 72.10 | 72.90 | 68.80 | 72.60 | 72.60 | 0.69% | 759,274 |
| Mar 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -9.99% | 206,691 |
| 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% | 854,653 |
| 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 |