East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 78.90
-2.00 (-2.47%)
Jul 9, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 108.00 | 109.00 | 102.00 | 109.00 | 109.00 | 0.46% | 549,311 |
| Jun 4, 2026 | 111.50 | 113.00 | 106.50 | 108.50 | 108.50 | -5.24% | 622,617 |
| Jun 3, 2026 | 114.50 | 118.00 | 111.50 | 114.50 | 114.50 | 3.15% | 1,440,414 |
| Jun 2, 2026 | 109.00 | 116.50 | 108.00 | 111.00 | 111.00 | 3.26% | 2,030,073 |
| Jun 1, 2026 | 112.50 | 113.50 | 106.00 | 107.50 | 107.50 | -4.44% | 1,782,866 |
| May 29, 2026 | 118.00 | 118.00 | 111.50 | 112.50 | 112.50 | -2.60% | 1,387,839 |
| May 28, 2026 | 129.00 | 130.50 | 115.50 | 115.50 | 115.50 | -9.77% | 2,114,479 |
| May 27, 2026 | 137.00 | 137.00 | 127.50 | 128.00 | 128.00 | -4.48% | 995,510 |
| May 26, 2026 | 133.00 | 135.00 | 127.50 | 134.00 | 134.00 | 2.68% | 1,000,565 |
| May 25, 2026 | 133.00 | 136.00 | 129.50 | 130.50 | 130.50 | - | 1,097,865 |
| May 22, 2026 | 129.50 | 135.50 | 129.50 | 130.50 | 130.50 | 3.57% | 1,330,592 |
| May 21, 2026 | 126.00 | 130.50 | 125.50 | 126.00 | 126.00 | 2.44% | 967,239 |
| May 20, 2026 | 127.00 | 130.00 | 123.00 | 123.00 | 123.00 | -3.15% | 761,169 |
| May 19, 2026 | 135.00 | 136.00 | 125.50 | 127.00 | 127.00 | -5.22% | 1,020,562 |
| May 18, 2026 | 126.00 | 137.50 | 124.50 | 134.00 | 134.00 | 3.88% | 1,354,335 |
| May 15, 2026 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | -2.64% | 994,645 |
| May 14, 2026 | 138.50 | 142.00 | 131.50 | 132.50 | 132.50 | -3.99% | 1,437,256 |
| May 13, 2026 | 139.00 | 145.50 | 137.00 | 138.00 | 138.00 | -2.47% | 1,648,589 |
| May 12, 2026 | 149.00 | 151.00 | 141.50 | 141.50 | 141.50 | -2.41% | 2,091,920 |
| May 11, 2026 | 144.00 | 148.00 | 139.00 | 145.00 | 145.00 | 1.40% | 1,657,831 |
| 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 |