Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan
· Delayed Price · Currency is TWD 78.60
+0.20 (0.26%)
At close: Dec 5, 2025
Taiwan Optical Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.90 | 79.00 | 78.60 | 78.60 | 78.60 | 0.26% | 6,091 |
| Dec 4, 2025 | 78.20 | 78.90 | 78.00 | 78.40 | 78.40 | 0.38% | 14,131 |
| Dec 3, 2025 | 78.40 | 79.00 | 78.00 | 78.10 | 78.10 | -0.26% | 10,100 |
| Dec 2, 2025 | 79.10 | 79.10 | 78.20 | 78.30 | 78.30 | -0.38% | 8,252 |
| Dec 1, 2025 | 79.20 | 79.70 | 78.60 | 78.60 | 78.60 | 0.13% | 28,588 |
| Nov 28, 2025 | 77.90 | 78.90 | 77.90 | 78.50 | 78.50 | 0.13% | 10,231 |
| Nov 27, 2025 | 78.00 | 78.40 | 77.30 | 78.40 | 78.40 | - | 87,040 |
| Nov 26, 2025 | 77.60 | 78.40 | 77.60 | 78.40 | 78.40 | 0.13% | 5,015 |
| Nov 25, 2025 | 77.30 | 78.30 | 77.30 | 78.30 | 78.30 | - | 18,113 |
| Nov 24, 2025 | 77.30 | 78.30 | 77.30 | 78.30 | 78.30 | 1.42% | 40,142 |
| Nov 21, 2025 | 76.90 | 77.30 | 76.40 | 77.20 | 77.20 | -0.13% | 20,440 |
| Nov 20, 2025 | 77.00 | 77.30 | 76.90 | 77.30 | 77.30 | - | 17,580 |
| Nov 19, 2025 | 77.00 | 77.30 | 76.80 | 77.30 | 77.30 | - | 31,002 |
| Nov 18, 2025 | 77.00 | 77.30 | 75.40 | 77.30 | 77.30 | 0.39% | 29,441 |
| Nov 17, 2025 | 74.40 | 77.00 | 74.10 | 77.00 | 77.00 | 5.62% | 75,052 |
| Nov 14, 2025 | 75.43 | 75.43 | 72.90 | 72.90 | 72.90 | -2.97% | 64,458 |
| Nov 13, 2025 | 75.52 | 75.52 | 74.84 | 75.14 | 75.14 | 0.39% | 3,362 |
| Nov 12, 2025 | 74.46 | 75.14 | 74.46 | 74.84 | 74.84 | -0.52% | 5,515 |
| Nov 11, 2025 | 75.23 | 75.33 | 75.23 | 75.23 | 75.23 | 0.52% | 10,227 |
| Nov 10, 2025 | 74.55 | 74.84 | 74.55 | 74.84 | 74.84 | 0.39% | 2,156 |
| Nov 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.90% | 1,496 |
| Nov 6, 2025 | 75.04 | 75.72 | 75.04 | 75.23 | 75.23 | 0.91% | 14,567 |
| Nov 5, 2025 | 73.87 | 74.94 | 73.87 | 74.55 | 74.55 | -0.26% | 10,728 |
| Nov 4, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.13% | 5,234 |
| Nov 3, 2025 | 74.07 | 75.04 | 74.07 | 74.65 | 74.65 | -0.52% | 5,186 |
| Oct 31, 2025 | 75.43 | 75.43 | 75.04 | 75.04 | 75.04 | -0.51% | 6,305 |
| Oct 30, 2025 | 75.43 | 75.43 | 75.04 | 75.43 | 75.43 | - | 5,202 |
| Oct 29, 2025 | 75.04 | 75.62 | 74.94 | 75.43 | 75.43 | 0.39% | 20,962 |
| Oct 28, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.26% | 2,060 |
| Oct 27, 2025 | 75.91 | 75.91 | 75.33 | 75.33 | 75.33 | -0.26% | 5,485 |
| Oct 23, 2025 | 75.72 | 75.82 | 75.52 | 75.52 | 75.52 | -0.26% | 34,046 |
| Oct 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 64,007 |
| Oct 21, 2025 | 75.62 | 75.72 | 75.43 | 75.72 | 75.72 | - | 69,086 |
| Oct 20, 2025 | 75.52 | 76.01 | 75.04 | 75.72 | 75.72 | 0.26% | 198,910 |
| Oct 17, 2025 | 75.04 | 75.72 | 74.94 | 75.52 | 75.52 | -0.13% | 19,662 |
| Oct 16, 2025 | 75.04 | 75.62 | 75.04 | 75.62 | 75.62 | 0.91% | 9,834 |
| Oct 15, 2025 | 75.04 | 75.04 | 74.94 | 74.94 | 74.94 | -0.39% | 17,737 |
| Oct 14, 2025 | 74.84 | 75.52 | 74.84 | 75.23 | 75.23 | 0.13% | 23,708 |
| Oct 13, 2025 | 75.62 | 75.91 | 75.14 | 75.14 | 75.14 | -0.77% | 5,785 |
| Oct 9, 2025 | 75.72 | 75.72 | 75.23 | 75.72 | 75.72 | - | 19,632 |
| Oct 8, 2025 | 75.91 | 75.91 | 74.84 | 75.72 | 75.72 | -0.26% | 15,660 |
| Oct 7, 2025 | 76.01 | 76.01 | 75.23 | 75.91 | 75.91 | -0.13% | 8,295 |
| Oct 3, 2025 | 75.82 | 76.01 | 75.82 | 76.01 | 76.01 | 0.26% | 13,618 |
| Oct 2, 2025 | 74.65 | 75.82 | 74.65 | 75.82 | 75.81 | -0.13% | 19,772 |
| Oct 1, 2025 | 76.01 | 76.01 | 75.91 | 75.91 | 75.91 | 0.26% | 4,272 |
| Sep 30, 2025 | 75.14 | 75.72 | 75.14 | 75.72 | 75.72 | 0.65% | 19,622 |
| Sep 26, 2025 | 75.23 | 75.52 | 72.61 | 75.23 | 75.23 | 0.39% | 121,301 |
| Sep 25, 2025 | 75.33 | 75.33 | 74.94 | 74.94 | 74.94 | -0.64% | 19,774 |
| Sep 24, 2025 | 75.23 | 75.62 | 75.23 | 75.43 | 75.43 | 0.26% | 14,497 |
| Sep 23, 2025 | 75.33 | 75.33 | 75.23 | 75.23 | 75.23 | -0.13% | 8,241 |
| Sep 22, 2025 | 75.43 | 75.43 | 75.33 | 75.33 | 75.33 | -0.51% | 5,685 |
| Sep 19, 2025 | 75.43 | 75.91 | 75.43 | 75.72 | 75.72 | 0.39% | 14,144 |
| Sep 18, 2025 | 75.04 | 75.43 | 75.04 | 75.43 | 75.43 | -0.13% | 4,553 |
| Sep 17, 2025 | 75.43 | 75.72 | 75.43 | 75.52 | 75.52 | 0.13% | 10,936 |
| Sep 16, 2025 | 75.52 | 75.52 | 75.43 | 75.43 | 75.43 | -0.39% | 2,060 |
| Sep 15, 2025 | 75.52 | 75.72 | 75.52 | 75.72 | 75.72 | 0.91% | 6,620 |
| Sep 12, 2025 | 75.52 | 75.62 | 75.04 | 75.04 | 75.04 | -1.02% | 5,569 |
| Sep 11, 2025 | 75.72 | 75.82 | 75.72 | 75.82 | 75.81 | 0.13% | 7,876 |
| Sep 10, 2025 | 76.01 | 76.01 | 75.62 | 75.72 | 75.72 | -0.64% | 12,477 |
| Sep 9, 2025 | 76.40 | 76.40 | 75.72 | 76.20 | 76.20 | 0.26% | 14,712 |
| Sep 8, 2025 | 75.52 | 76.01 | 75.43 | 76.01 | 76.01 | 0.64% | 9,271 |
| Sep 5, 2025 | 75.72 | 75.72 | 75.52 | 75.52 | 75.52 | -0.64% | 13,391 |
| Sep 4, 2025 | 75.72 | 76.40 | 75.72 | 76.01 | 76.01 | 0.77% | 12,402 |
| Sep 3, 2025 | 75.43 | 75.62 | 75.33 | 75.43 | 75.43 | -0.26% | 13,461 |
| Sep 2, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.13% | 1,142 |
| Sep 1, 2025 | 75.72 | 75.72 | 75.52 | 75.52 | 75.52 | -0.51% | 26,819 |
| Aug 29, 2025 | 75.82 | 75.91 | 75.52 | 75.91 | 75.91 | 0.13% | 16,510 |
| Aug 28, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.81 | -0.26% | 8,480 |
| Aug 27, 2025 | 75.91 | 76.01 | 75.91 | 76.01 | 76.01 | -0.51% | 8,248 |
| Aug 26, 2025 | 76.01 | 76.49 | 75.91 | 76.40 | 76.40 | 0.51% | 9,271 |
| Aug 25, 2025 | 76.11 | 76.11 | 76.01 | 76.01 | 76.01 | -0.25% | 7,856 |
| Aug 22, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.51% | 1,030 |
| Aug 21, 2025 | 76.49 | 76.59 | 76.11 | 76.59 | 76.59 | 0.89% | 12,361 |
| Aug 20, 2025 | 76.59 | 76.59 | 75.82 | 75.91 | 75.91 | -0.76% | 8,426 |
| Aug 19, 2025 | 76.01 | 76.59 | 76.01 | 76.49 | 76.49 | 0.38% | 11,454 |
| Aug 18, 2025 | 76.20 | 76.30 | 75.91 | 76.20 | 76.20 | - | 13,351 |
| Aug 15, 2025 | 76.20 | 76.40 | 76.20 | 76.20 | 76.20 | - | 25,068 |
| Aug 14, 2025 | 75.72 | 76.20 | 75.72 | 76.20 | 76.20 | -0.38% | 21,293 |
| Aug 13, 2025 | 75.52 | 76.69 | 75.04 | 76.49 | 76.49 | -2.84% | 41,410 |
| Aug 12, 2025 | 78.82 | 78.92 | 78.73 | 78.73 | 75.51 | 0.12% | 24,874 |
| Aug 11, 2025 | 78.14 | 78.63 | 78.14 | 78.63 | 75.41 | 0.25% | 7,914 |
| Aug 8, 2025 | 78.44 | 78.63 | 78.44 | 78.44 | 75.23 | -0.25% | 4,440 |
| Aug 7, 2025 | 78.44 | 78.73 | 78.34 | 78.63 | 75.41 | 0.37% | 17,851 |
| Aug 6, 2025 | 78.34 | 78.34 | 77.66 | 78.34 | 75.14 | - | 123,083 |
| Aug 5, 2025 | 78.44 | 78.53 | 78.24 | 78.34 | 75.14 | -0.12% | 12,513 |
| Aug 4, 2025 | 77.95 | 78.44 | 77.85 | 78.44 | 75.23 | -0.12% | 21,687 |
| Aug 1, 2025 | 77.95 | 78.53 | 77.95 | 78.53 | 75.32 | -0.12% | 14,439 |
| Jul 31, 2025 | 78.14 | 78.73 | 78.14 | 78.63 | 75.41 | -0.37% | 14,429 |
| Jul 30, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 75.69 | 0.49% | 4,131 |
| Jul 29, 2025 | 78.63 | 78.73 | 78.44 | 78.53 | 75.32 | -0.12% | 8,527 |
| Jul 28, 2025 | 78.44 | 78.63 | 78.44 | 78.63 | 75.41 | 0.12% | 4,270 |
| Jul 25, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 75.32 | - | 2,101 |
| Jul 24, 2025 | 78.44 | 78.63 | 78.44 | 78.53 | 75.32 | -0.25% | 4,120 |
| Jul 23, 2025 | 78.92 | 79.02 | 78.73 | 78.73 | 75.51 | 0.12% | 6,188 |
| Jul 22, 2025 | 78.73 | 78.73 | 78.63 | 78.63 | 75.41 | -0.61% | 2,061 |
| Jul 21, 2025 | 78.92 | 79.12 | 78.92 | 79.12 | 75.88 | 0.25% | 5,196 |
| Jul 18, 2025 | 77.95 | 79.02 | 77.95 | 78.92 | 75.69 | 0.87% | 8,344 |
| Jul 17, 2025 | 78.63 | 78.63 | 78.14 | 78.24 | 75.04 | -0.74% | 7,218 |
| Jul 16, 2025 | 78.44 | 78.92 | 78.34 | 78.82 | 75.60 | -0.25% | 12,361 |
| Jul 15, 2025 | 79.12 | 79.12 | 79.02 | 79.02 | 75.79 | 0.12% | 5,211 |