Tien Li Offshore Wind Technology Co., Ltd. (TPEX:6793)
Taiwan · Delayed Price · Currency is TWD 6.04
+0.04 (0.67%)
Apr 17, 2026, 1:52 PM CST
TPEX:6793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 6.50 | 7.05 | 6.20 | 6.90 | 6.90 | 6.32% | 257,637 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.20 | 6.49 | 6.49 | -1.67% | 186,938 |
| Feb 10, 2026 | 6.75 | 7.05 | 6.15 | 6.60 | 6.60 | -2.22% | 363,088 |
| Feb 9, 2026 | 6.90 | 7.10 | 6.32 | 6.75 | 6.75 | -2.17% | 412,587 |
| Feb 6, 2026 | 6.20 | 7.31 | 6.05 | 6.90 | 6.90 | 11.29% | 365,678 |
| Feb 5, 2026 | 6.10 | 6.20 | 5.90 | 6.20 | 6.20 | 1.64% | 51,863 |
| Feb 4, 2026 | 6.25 | 6.30 | 5.90 | 6.10 | 6.10 | -2.40% | 105,193 |
| Feb 3, 2026 | 6.10 | 6.25 | 5.86 | 6.25 | 6.25 | 2.46% | 107,980 |
| Feb 2, 2026 | 6.55 | 6.55 | 5.86 | 6.10 | 6.10 | -6.87% | 406,141 |
| Jan 30, 2026 | 6.00 | 6.73 | 6.00 | 6.55 | 6.55 | 4.47% | 531,783 |
| Jan 29, 2026 | 6.45 | 6.56 | 5.99 | 6.27 | 6.27 | -2.79% | 261,170 |
| Jan 28, 2026 | 6.65 | 6.65 | 5.85 | 6.45 | 6.45 | -4.30% | 372,603 |
| Jan 27, 2026 | 7.20 | 7.56 | 5.65 | 6.74 | 6.74 | -6.39% | 1,390,580 |
| Jan 26, 2026 | 6.04 | 7.60 | 5.80 | 7.20 | 7.20 | 19.21% | 1,319,846 |