Tien Li Offshore Wind Technology Co., Ltd. (TPEX:6793)
Taiwan · Delayed Price · Currency is TWD 6.10
-0.05 (-0.81%)
May 8, 2026, 1:45 PM CST
TPEX:6793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.15 | 6.20 | 5.80 | 6.10 | - | -0.81% | 145,845 |
| 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 |
| Mar 24, 2026 | 6.20 | 6.36 | 5.94 | 6.26 | 6.26 | 2.62% | 101,771 |
| Mar 23, 2026 | 6.26 | 6.30 | 5.80 | 6.10 | 6.10 | -2.56% | 166,221 |
| Mar 20, 2026 | 6.21 | 6.36 | 5.96 | 6.26 | 6.26 | 0.81% | 178,449 |
| Mar 19, 2026 | 6.20 | 6.21 | 5.91 | 6.21 | 6.21 | 0.98% | 97,646 |
| Mar 18, 2026 | 6.09 | 6.20 | 5.80 | 6.15 | 6.15 | 0.99% | 173,887 |
| Mar 17, 2026 | 6.05 | 6.10 | 5.80 | 6.09 | 6.09 | 0.66% | 28,769 |
| Mar 16, 2026 | 6.30 | 6.30 | 5.80 | 6.05 | 6.05 | -3.97% | 169,891 |
| Mar 13, 2026 | 6.25 | 6.30 | 5.97 | 6.30 | 6.30 | 0.80% | 82,407 |
| Mar 12, 2026 | 6.20 | 6.25 | 5.95 | 6.25 | 6.25 | 0.81% | 70,186 |
| Mar 11, 2026 | 6.30 | 6.35 | 5.90 | 6.20 | 6.20 | -1.59% | 103,935 |
| Mar 10, 2026 | 5.95 | 6.30 | 5.92 | 6.30 | 6.30 | 5.88% | 80,326 |
| Mar 9, 2026 | 6.25 | 6.25 | 5.65 | 5.95 | 5.95 | -4.80% | 309,475 |
| Mar 6, 2026 | 6.31 | 6.50 | 6.10 | 6.25 | 6.25 | -0.95% | 67,882 |
| Mar 5, 2026 | 6.20 | 6.40 | 6.00 | 6.31 | 6.31 | 1.77% | 187,664 |
| Mar 4, 2026 | 6.70 | 6.70 | 5.99 | 6.20 | 6.20 | -7.46% | 177,352 |
| Mar 3, 2026 | 6.75 | 6.78 | 6.45 | 6.70 | 6.70 | -0.74% | 58,069 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.50 | 6.75 | 6.75 | 2.27% | 188,913 |
| Feb 26, 2026 | 6.79 | 6.80 | 6.23 | 6.60 | 6.60 | -2.80% | 242,846 |
| Feb 25, 2026 | 6.79 | 6.94 | 6.50 | 6.79 | 6.79 | - | 199,673 |
| Feb 24, 2026 | 6.90 | 7.00 | 6.50 | 6.79 | 6.79 | -1.59% | 158,186 |