Tien Li Offshore Wind Technology Co., Ltd. (TPEX:6793)
Taiwan · Delayed Price · Currency is TWD 5.25
-0.06 (-1.13%)
Aug 19, 2026, 11:17 AM CST
TPEX:6793 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.30 | 5.31 | 5.05 | 5.31 | - | 0.19% | 30,415 |
| Aug 17, 2026 | 5.45 | 5.57 | 5.01 | 5.30 | 5.30 | -2.75% | 234,069 |
| Aug 14, 2026 | 5.65 | 5.73 | 5.20 | 5.45 | 5.45 | -3.54% | 266,417 |
| Aug 13, 2026 | 5.40 | 5.69 | 5.40 | 5.65 | 5.65 | 1.07% | 121,521 |
| Aug 12, 2026 | 5.60 | 5.60 | 5.32 | 5.59 | 5.59 | -0.18% | 39,363 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.37 | 5.60 | 5.60 | -5.08% | 184,441 |
| Aug 10, 2026 | 5.80 | 6.07 | 5.60 | 5.90 | 5.90 | 1.72% | 139,712 |
| Aug 7, 2026 | 5.40 | 5.84 | 5.20 | 5.80 | 5.80 | 7.41% | 105,519 |
| Aug 6, 2026 | 5.45 | 5.57 | 5.15 | 5.40 | 5.40 | -0.92% | 75,210 |
| Aug 5, 2026 | 5.52 | 5.75 | 5.13 | 5.45 | 5.45 | -1.27% | 137,549 |
| Aug 4, 2026 | 5.40 | 5.63 | 5.13 | 5.52 | 5.52 | 2.22% | 106,157 |
| Aug 3, 2026 | 5.59 | 5.60 | 5.10 | 5.40 | 5.40 | 0.75% | 192,584 |
| Jul 31, 2026 | 5.60 | 5.73 | 5.35 | 5.36 | 5.36 | -6.46% | 116,847 |
| Jul 30, 2026 | 5.47 | 5.78 | 5.18 | 5.73 | 5.73 | 4.75% | 101,103 |
| Jul 29, 2026 | 5.76 | 6.00 | 5.18 | 5.47 | 5.47 | -5.03% | 270,122 |
| Jul 28, 2026 | 5.86 | 6.14 | 5.51 | 5.76 | 5.76 | -6.34% | 574,960 |
| Jul 27, 2026 | 6.00 | 6.21 | 5.52 | 6.15 | 6.15 | 2.50% | 238,268 |
| Jul 24, 2026 | 6.05 | 6.14 | 5.80 | 6.00 | 6.00 | -0.83% | 80,176 |
| Jul 23, 2026 | 6.05 | 6.15 | 5.76 | 6.05 | 6.05 | 2.54% | 37,764 |
| Jul 22, 2026 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 93,083 |
| Jul 21, 2026 | 5.95 | 6.10 | 5.50 | 6.10 | 6.10 | -2.40% | 530,663 |
| Jul 20, 2026 | 6.00 | 6.52 | 5.90 | 6.25 | 6.25 | 4.34% | 262,372 |
| Jul 17, 2026 | 5.84 | 6.10 | 5.55 | 5.99 | 5.99 | 1.53% | 268,193 |
| Jul 16, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -4.07% | 205,902 |
| Jul 15, 2026 | 6.29 | 6.55 | 5.99 | 6.15 | 6.15 | -2.38% | 293,450 |
| Jul 14, 2026 | 6.42 | 6.63 | 5.37 | 6.30 | 6.30 | -1.87% | 621,283 |
| Jul 13, 2026 | 6.35 | 7.05 | 6.06 | 6.42 | 6.42 | 1.10% | 1,060,421 |
| Jul 9, 2026 | 5.11 | 6.50 | 5.10 | 6.35 | 6.35 | 20.95% | 1,118,064 |
| Jul 8, 2026 | 5.10 | 5.31 | 4.86 | 5.25 | 5.25 | 3.14% | 540,038 |
| Jul 7, 2026 | 5.24 | 5.24 | 4.80 | 5.09 | 5.09 | -3.05% | 212,621 |
| Jul 6, 2026 | 5.15 | 5.26 | 5.00 | 5.25 | 5.25 | 6.92% | 162,330 |
| Jul 3, 2026 | 5.14 | 5.14 | 4.86 | 4.91 | 4.91 | -4.47% | 168,738 |
| Jul 2, 2026 | 5.14 | 5.35 | 4.80 | 5.14 | 5.14 | 0.78% | 220,145 |
| Jul 1, 2026 | 4.96 | 5.26 | 4.90 | 5.10 | 5.10 | -1.92% | 96,449 |
| Jun 30, 2026 | 5.09 | 5.26 | 4.90 | 5.20 | 5.20 | 2.16% | 94,167 |
| Jun 29, 2026 | 5.30 | 5.52 | 4.85 | 5.09 | 5.09 | -3.96% | 208,995 |
| Jun 26, 2026 | 5.40 | 5.63 | 5.09 | 5.30 | 5.30 | -5.86% | 203,395 |
| Jun 25, 2026 | 5.67 | 5.68 | 5.25 | 5.63 | 5.63 | -0.35% | 92,982 |
| Jun 24, 2026 | 5.99 | 5.99 | 5.41 | 5.65 | 5.65 | -5.68% | 128,842 |
| Jun 23, 2026 | 6.00 | 6.14 | 5.52 | 5.99 | 5.99 | -0.17% | 301,641 |
| Jun 22, 2026 | 5.20 | 6.23 | 5.10 | 6.00 | 6.00 | 15.38% | 878,972 |
| Jun 18, 2026 | 5.00 | 5.21 | 4.96 | 5.20 | 5.20 | - | 143,077 |
| Jun 17, 2026 | 5.00 | 5.21 | 4.95 | 5.20 | 5.20 | 4.00% | 102,955 |
| Jun 16, 2026 | 5.25 | 5.25 | 4.90 | 5.00 | 5.00 | -4.76% | 227,808 |
| Jun 15, 2026 | 5.09 | 5.26 | 4.85 | 5.25 | 5.25 | 5.63% | 311,671 |
| Jun 12, 2026 | 5.09 | 5.10 | 4.86 | 4.97 | 4.97 | -2.36% | 98,465 |
| Jun 11, 2026 | 5.15 | 5.15 | 4.86 | 5.09 | 5.09 | -1.17% | 100,152 |
| Jun 10, 2026 | 5.14 | 5.15 | 4.90 | 5.15 | 5.15 | 1.98% | 102,056 |
| Jun 9, 2026 | 4.90 | 5.18 | 4.80 | 5.05 | 5.05 | 0.20% | 363,069 |
| Jun 8, 2026 | 4.87 | 5.14 | 4.80 | 5.04 | 5.04 | 1.00% | 216,767 |