Tien Li Offshore Wind Technology Co., Ltd. (TPEX:6793)
Taiwan · Delayed Price · Currency is TWD 7.70
+0.18 (2.39%)
Oct 8, 2026, 2:59 PM CST
TPEX:6793 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.50 | 7.84 | 7.30 | 7.70 | 7.70 | 2.39% | 737,660 |
| Oct 7, 2026 | 7.35 | 7.52 | 7.00 | 7.52 | 7.52 | 5.17% | 953,075 |
| Oct 6, 2026 | 7.01 | 7.37 | 6.78 | 7.15 | 7.15 | 2.00% | 579,679 |
| Oct 5, 2026 | 6.59 | 7.03 | 6.40 | 7.01 | 7.01 | 6.37% | 624,284 |
| Oct 2, 2026 | 6.30 | 6.60 | 6.27 | 6.59 | 6.59 | - | 137,858 |
| Oct 1, 2026 | 6.08 | 6.63 | 6.08 | 6.59 | 6.59 | 4.60% | 189,515 |
| Sep 30, 2026 | 6.00 | 6.69 | 6.00 | 6.30 | 6.30 | 0.64% | 308,896 |
| Sep 29, 2026 | 6.27 | 6.30 | 6.00 | 6.26 | 6.26 | -0.16% | 93,845 |
| Sep 24, 2026 | 6.00 | 6.28 | 5.90 | 6.27 | 6.27 | 0.32% | 100,629 |
| Sep 23, 2026 | 5.90 | 6.42 | 5.90 | 6.25 | 6.25 | 0.97% | 93,513 |
| Sep 22, 2026 | 6.05 | 6.35 | 5.90 | 6.19 | 6.19 | -1.75% | 117,938 |
| Sep 21, 2026 | 6.19 | 6.30 | 5.90 | 6.30 | 6.30 | 1.78% | 94,827 |
| Sep 18, 2026 | 6.14 | 6.20 | 5.90 | 6.19 | 6.19 | 0.81% | 48,316 |
| Sep 17, 2026 | 6.24 | 6.25 | 5.90 | 6.14 | 6.14 | -1.60% | 138,031 |
| Sep 16, 2026 | 6.20 | 6.30 | 5.90 | 6.24 | 6.24 | 0.65% | 158,162 |
| Sep 15, 2026 | 6.25 | 6.30 | 5.81 | 6.20 | 6.20 | -0.80% | 181,046 |
| Sep 14, 2026 | 6.15 | 6.50 | 5.90 | 6.25 | 6.25 | -2.65% | 355,431 |
| Sep 11, 2026 | 6.50 | 6.80 | 6.00 | 6.42 | 6.42 | -1.23% | 520,092 |
| Sep 10, 2026 | 5.53 | 6.50 | 5.53 | 6.50 | 6.50 | 17.54% | 1,142,099 |
| Sep 9, 2026 | 5.39 | 5.55 | 5.13 | 5.53 | 5.53 | 2.60% | 173,342 |
| Sep 8, 2026 | 5.21 | 5.76 | 5.15 | 5.39 | 5.39 | -1.10% | 92,920 |
| Sep 7, 2026 | 5.36 | 5.70 | 5.21 | 5.45 | 5.45 | -2.15% | 50,273 |
| Sep 4, 2026 | 5.40 | 5.57 | 5.10 | 5.57 | 5.57 | 3.15% | 63,430 |
| Sep 3, 2026 | 5.25 | 5.40 | 5.00 | 5.40 | 5.40 | 2.86% | 102,036 |
| Sep 2, 2026 | 5.36 | 5.37 | 5.05 | 5.25 | 5.25 | -2.05% | 125,099 |
| Sep 1, 2026 | 5.39 | 5.40 | 5.10 | 5.36 | 5.36 | -0.74% | 71,172 |
| Aug 31, 2026 | 5.34 | 5.40 | 5.10 | 5.40 | 5.40 | 1.12% | 39,223 |
| Aug 28, 2026 | 5.37 | 5.37 | 4.90 | 5.34 | 5.34 | -0.56% | 150,299 |
| Aug 27, 2026 | 5.39 | 5.55 | 5.13 | 5.37 | 5.37 | -0.37% | 129,686 |
| Aug 26, 2026 | 5.36 | 5.52 | 5.15 | 5.39 | 5.39 | 0.56% | 66,042 |
| Aug 25, 2026 | 5.30 | 5.36 | 5.10 | 5.36 | 5.36 | 1.71% | 10,214 |
| Aug 24, 2026 | 5.40 | 5.47 | 5.20 | 5.27 | 5.27 | 1.35% | 122,017 |
| Aug 21, 2026 | 5.39 | 5.57 | 5.14 | 5.20 | 5.20 | -3.53% | 77,038 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.14 | 5.39 | 5.39 | -0.19% | 15,136 |
| Aug 19, 2026 | 5.31 | 5.52 | 5.06 | 5.40 | 5.40 | 1.69% | 86,026 |
| Aug 18, 2026 | 5.30 | 5.31 | 5.05 | 5.31 | 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 |