East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan · Delayed Price · Currency is TWD 108.00
+0.50 (0.47%)
Sep 30, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,484,252 |
| 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 |
| Aug 28, 2026 | 109.00 | 112.00 | 105.00 | 112.00 | 112.00 | 1.36% | 2,114,040 |
| Aug 27, 2026 | 113.00 | 114.50 | 108.50 | 110.50 | 110.50 | -3.49% | 2,625,141 |
| Aug 26, 2026 | 113.00 | 118.00 | 112.00 | 114.50 | 114.50 | 2.69% | 7,758,628 |
| Aug 25, 2026 | 99.50 | 111.50 | 97.00 | 111.50 | 111.50 | 9.85% | 3,404,795 |
| Aug 24, 2026 | 106.50 | 108.00 | 100.00 | 101.50 | 101.50 | -5.58% | 1,983,409 |
| Aug 21, 2026 | 102.00 | 110.00 | 101.50 | 107.50 | 107.50 | 6.44% | 4,548,716 |
| Aug 20, 2026 | 96.10 | 103.00 | 94.00 | 101.00 | 101.00 | 6.32% | 4,623,758 |
| Aug 19, 2026 | 92.70 | 98.50 | 91.10 | 95.00 | 95.00 | 0.53% | 1,922,086 |
| Aug 18, 2026 | 90.90 | 96.80 | 88.50 | 94.50 | 94.50 | 3.96% | 2,421,605 |
| 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 |