Tien Li Offshore Wind Technology Co., Ltd. (TPEX:6793)
Taiwan · Delayed Price · Currency is TWD 4.900
-0.240 (-4.67%)
Jun 5, 2026, 1:35 PM CST
TPEX:6793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.14 | 5.14 | 4.71 | 4.99 | 4.99 | -2.92% | 343,405 |
| Jun 4, 2026 | 4.90 | 5.20 | 4.86 | 5.14 | 5.14 | 0.78% | 143,396 |
| Jun 3, 2026 | 5.14 | 5.14 | 4.68 | 5.10 | 5.10 | -0.78% | 225,270 |
| Jun 2, 2026 | 5.05 | 5.15 | 4.90 | 5.14 | 5.14 | 1.78% | 168,931 |
| Jun 1, 2026 | 5.10 | 5.10 | 4.71 | 5.05 | 5.05 | 1.61% | 246,250 |
| May 29, 2026 | 4.76 | 5.13 | 4.66 | 4.97 | 4.97 | -0.40% | 254,747 |
| May 28, 2026 | 5.09 | 5.25 | 4.71 | 4.99 | 4.99 | -1.96% | 240,656 |
| May 27, 2026 | 4.91 | 5.09 | 4.56 | 5.09 | 5.09 | 1.80% | 636,373 |
| May 26, 2026 | 5.15 | 5.18 | 4.82 | 5.00 | 5.00 | -2.91% | 356,428 |
| May 25, 2026 | 5.19 | 5.20 | 4.86 | 5.15 | 5.15 | -0.77% | 476,983 |
| May 22, 2026 | 5.30 | 5.55 | 4.95 | 5.19 | 5.19 | -2.08% | 279,864 |
| May 21, 2026 | 5.45 | 5.50 | 5.00 | 5.30 | 5.30 | -2.75% | 278,116 |
| May 20, 2026 | 5.74 | 5.81 | 5.20 | 5.45 | 5.45 | -5.05% | 564,496 |
| May 19, 2026 | 5.88 | 5.88 | 5.46 | 5.74 | 5.74 | -2.38% | 143,625 |
| May 18, 2026 | 6.09 | 6.09 | 5.62 | 5.88 | 5.88 | -3.45% | 84,152 |
| May 15, 2026 | 5.75 | 6.10 | 5.40 | 6.09 | 6.09 | 3.22% | 287,230 |
| May 14, 2026 | 6.25 | 6.25 | 5.70 | 5.90 | 5.90 | -5.60% | 354,176 |
| May 13, 2026 | 6.10 | 6.25 | 5.85 | 6.25 | 6.25 | 2.46% | 168,999 |
| May 12, 2026 | 6.09 | 6.20 | 5.76 | 6.10 | 6.10 | -0.81% | 89,122 |
| May 11, 2026 | 6.21 | 6.30 | 5.85 | 6.15 | 6.15 | -0.97% | 208,810 |
| May 8, 2026 | 6.15 | 6.21 | 5.80 | 6.21 | 6.21 | 0.98% | 188,034 |
| May 7, 2026 | 6.40 | 6.42 | 5.85 | 6.15 | 6.15 | -3.91% | 244,470 |
| May 6, 2026 | 6.52 | 6.57 | 6.06 | 6.40 | 6.40 | -1.84% | 75,528 |
| May 5, 2026 | 6.40 | 6.52 | 5.99 | 6.52 | 6.52 | 1.87% | 273,648 |
| May 4, 2026 | 7.20 | 7.20 | 6.18 | 6.40 | 6.40 | -11.11% | 541,568 |
| Apr 30, 2026 | 7.00 | 7.36 | 6.55 | 7.20 | 7.20 | -0.69% | 174,606 |
| Apr 29, 2026 | 7.15 | 7.25 | 6.61 | 7.25 | 7.25 | 1.40% | 178,233 |
| Apr 28, 2026 | 6.86 | 7.15 | 6.53 | 7.15 | 7.15 | 4.23% | 123,855 |
| Apr 27, 2026 | 7.35 | 7.65 | 6.58 | 6.86 | 6.86 | -6.67% | 307,830 |
| Apr 24, 2026 | 8.10 | 8.21 | 7.33 | 7.35 | 7.35 | -9.26% | 840,766 |
| Apr 23, 2026 | 7.70 | 9.47 | 6.41 | 8.10 | 8.10 | 2.53% | 1,886,183 |
| Apr 22, 2026 | 6.77 | 8.20 | 6.74 | 7.90 | 7.90 | 17.91% | 1,644,825 |
| Apr 21, 2026 | 6.66 | 6.94 | 6.34 | 6.70 | 6.70 | 1.52% | 873,225 |
| Apr 20, 2026 | 6.19 | 6.80 | 6.00 | 6.60 | 6.60 | 6.62% | 1,011,774 |
| Apr 17, 2026 | 6.30 | 6.30 | 5.70 | 6.19 | 6.19 | 3.17% | 177,267 |
| Apr 16, 2026 | 6.45 | 6.49 | 5.86 | 6.00 | 6.00 | -6.98% | 308,565 |
| Apr 15, 2026 | 5.40 | 6.57 | 5.07 | 6.45 | 6.45 | 19.44% | 922,105 |
| Apr 14, 2026 | 5.90 | 5.94 | 5.20 | 5.40 | 5.40 | -8.47% | 439,272 |
| Apr 13, 2026 | 5.99 | 5.99 | 5.35 | 5.90 | 5.90 | -1.50% | 268,900 |
| Apr 10, 2026 | 5.94 | 6.10 | 5.61 | 5.99 | 5.99 | 0.84% | 93,656 |
| Apr 9, 2026 | 6.08 | 6.10 | 5.68 | 5.94 | 5.94 | 2.24% | 160,569 |
| Apr 8, 2026 | 6.08 | 6.09 | 5.81 | 5.81 | 5.81 | -4.44% | 20,399 |
| Apr 7, 2026 | 6.21 | 6.21 | 5.80 | 6.08 | 6.08 | -2.09% | 76,299 |
| Apr 2, 2026 | 6.21 | 6.21 | 5.90 | 6.21 | 6.21 | 3.50% | 38,226 |
| Apr 1, 2026 | 6.10 | 6.31 | 6.00 | 6.00 | 6.00 | 3.45% | 72,290 |
| Mar 31, 2026 | 6.00 | 6.28 | 5.76 | 5.80 | 5.80 | -3.33% | 110,534 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -7.69% | 77,706 |
| Mar 27, 2026 | 6.35 | 6.50 | 5.86 | 6.50 | 6.50 | 2.36% | 320,925 |
| Mar 26, 2026 | 6.46 | 6.68 | 6.10 | 6.35 | 6.35 | -1.70% | 186,970 |
| Mar 25, 2026 | 6.26 | 6.50 | 6.10 | 6.46 | 6.46 | 3.19% | 292,004 |