East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 95.00
+0.50 (0.53%)
Aug 19, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 90.90 | 96.80 | 88.50 | 95.00 | - | 4.51% | 1,610,644 |
| Aug 17, 2026 | 93.30 | 94.30 | 90.00 | 90.90 | 90.90 | -2.36% | 740,124 |
| Aug 14, 2026 | 93.90 | 94.90 | 91.30 | 93.10 | 93.10 | -0.64% | 742,128 |
| Aug 13, 2026 | 99.10 | 100.50 | 93.40 | 93.70 | 93.70 | -3.50% | 2,326,256 |
| Aug 12, 2026 | 87.80 | 97.10 | 87.80 | 97.10 | 97.10 | 9.97% | 1,867,634 |
| Aug 11, 2026 | 89.50 | 90.50 | 85.60 | 88.30 | 88.30 | -2.43% | 716,794 |
| Aug 10, 2026 | 91.50 | 95.00 | 89.80 | 90.50 | 90.50 | 0.78% | 1,297,007 |
| Aug 7, 2026 | 94.00 | 98.70 | 88.90 | 89.80 | 89.80 | -4.47% | 2,183,750 |
| Aug 6, 2026 | 94.10 | 98.90 | 92.80 | 94.00 | 94.00 | - | 2,277,476 |
| Aug 5, 2026 | 97.90 | 103.50 | 93.90 | 94.00 | 94.00 | -1.47% | 3,973,503 |
| Aug 4, 2026 | 86.70 | 95.40 | 85.80 | 95.40 | 95.40 | 9.91% | 2,134,198 |
| Aug 3, 2026 | 91.00 | 94.70 | 85.50 | 86.80 | 86.80 | -2.58% | 3,195,884 |
| Jul 31, 2026 | 83.00 | 89.10 | 82.10 | 89.10 | 89.10 | 10.00% | 2,819,110 |
| Jul 30, 2026 | 89.50 | 89.50 | 81.00 | 81.00 | 81.00 | -9.90% | 2,564,697 |
| Jul 29, 2026 | 91.50 | 100.00 | 86.90 | 89.90 | 89.90 | -3.33% | 15,061,606 |
| Jul 28, 2026 | 89.60 | 98.50 | 89.60 | 93.00 | 93.00 | 3.79% | 10,273,270 |
| Jul 27, 2026 | 85.50 | 89.60 | 78.10 | 89.60 | 89.60 | 9.94% | 4,474,482 |
| Jul 24, 2026 | 72.70 | 81.50 | 71.60 | 81.50 | 81.50 | 9.99% | 1,614,770 |
| Jul 23, 2026 | 75.10 | 79.10 | 72.60 | 74.10 | 74.10 | 0.68% | 656,483 |
| Jul 22, 2026 | 71.60 | 73.90 | 71.60 | 73.60 | 73.60 | 5.29% | 384,271 |
| Jul 21, 2026 | 70.00 | 71.20 | 69.50 | 69.90 | 69.90 | 0.43% | 214,296 |
| Jul 20, 2026 | 71.60 | 72.50 | 66.60 | 69.60 | 69.60 | -2.79% | 396,301 |
| Jul 17, 2026 | 75.00 | 76.30 | 70.70 | 71.60 | 71.60 | -8.67% | 445,928 |
| Jul 16, 2026 | 80.50 | 80.50 | 77.60 | 78.40 | 78.40 | -2.85% | 257,226 |
| Jul 15, 2026 | 78.10 | 81.00 | 76.00 | 80.70 | 80.70 | 6.75% | 588,952 |
| Jul 14, 2026 | 77.00 | 77.90 | 70.20 | 75.60 | 75.60 | -3.08% | 857,283 |
| Jul 13, 2026 | 79.80 | 80.80 | 78.00 | 78.00 | 78.00 | -1.14% | 284,698 |
| Jul 9, 2026 | 81.90 | 82.00 | 78.90 | 78.90 | 78.90 | -2.47% | 361,733 |
| Jul 8, 2026 | 81.10 | 83.40 | 79.20 | 80.90 | 80.90 | -0.25% | 378,281 |
| Jul 7, 2026 | 85.90 | 89.30 | 81.00 | 81.10 | 81.10 | -5.59% | 568,813 |
| Jul 6, 2026 | 90.60 | 90.60 | 85.20 | 85.90 | 85.90 | -3.59% | 493,094 |
| Jul 3, 2026 | 85.70 | 91.50 | 85.00 | 89.10 | 89.10 | 4.58% | 609,346 |
| Jul 2, 2026 | 84.00 | 86.30 | 83.10 | 85.20 | 85.20 | 0.24% | 369,208 |
| Jul 1, 2026 | 89.00 | 91.80 | 85.00 | 85.00 | 85.00 | -3.63% | 475,565 |
| Jun 30, 2026 | 87.10 | 89.60 | 87.10 | 88.20 | 88.20 | 1.85% | 430,858 |
| Jun 29, 2026 | 90.80 | 92.50 | 84.10 | 86.60 | 86.60 | -4.52% | 1,169,490 |
| Jun 26, 2026 | 97.00 | 98.30 | 90.30 | 90.70 | 90.70 | -7.83% | 587,661 |
| Jun 25, 2026 | 100.00 | 101.00 | 98.30 | 98.40 | 98.40 | -1.40% | 397,977 |
| Jun 24, 2026 | 100.50 | 103.00 | 98.80 | 99.80 | 99.80 | -1.67% | 456,201 |
| Jun 23, 2026 | 106.00 | 106.00 | 100.50 | 101.50 | 101.50 | -3.33% | 539,451 |
| Jun 22, 2026 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.33% | 659,359 |
| Jun 18, 2026 | 108.00 | 109.00 | 105.50 | 107.50 | 107.50 | -0.46% | 519,720 |
| Jun 17, 2026 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | -2.70% | 594,267 |
| Jun 16, 2026 | 114.00 | 120.00 | 110.00 | 111.00 | 111.00 | -0.89% | 2,599,010 |
| Jun 15, 2026 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 9.80% | 504,748 |
| Jun 12, 2026 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | 2.62% | 1,076,815 |
| Jun 11, 2026 | 102.00 | 104.00 | 94.70 | 99.40 | 99.40 | -0.60% | 1,045,367 |
| Jun 10, 2026 | 100.50 | 113.50 | 100.00 | 100.00 | 100.00 | -3.38% | 1,736,441 |
| Jun 9, 2026 | 107.00 | 107.00 | 103.00 | 103.50 | 103.50 | 0.49% | 461,139 |
| Jun 8, 2026 | 98.10 | 104.50 | 98.10 | 103.00 | 103.00 | -5.50% | 685,708 |