Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan
· Delayed Price · Currency is TWD 77.10
-0.90 (-1.15%)
Mar 9, 2026, 1:35 PM CST
Taiwan Optical Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.20 | 77.10 | 74.20 | 77.10 | 77.10 | -1.15% | 72,810 |
| Mar 6, 2026 | 77.70 | 78.90 | 77.50 | 78.00 | 78.00 | -0.51% | 18,157 |
| Mar 5, 2026 | 77.00 | 78.40 | 76.20 | 78.40 | 78.40 | 1.82% | 51,262 |
| Mar 4, 2026 | 78.90 | 78.90 | 77.00 | 77.00 | 77.00 | -3.14% | 28,540 |
| Mar 3, 2026 | 79.20 | 79.60 | 78.60 | 79.50 | 79.50 | -0.25% | 19,318 |
| Mar 2, 2026 | 80.80 | 80.80 | 79.10 | 79.70 | 79.70 | - | 49,220 |
| Feb 26, 2026 | 78.90 | 80.00 | 78.90 | 79.70 | 79.70 | -0.37% | 41,529 |
| Feb 25, 2026 | 78.80 | 80.00 | 78.60 | 80.00 | 80.00 | 1.52% | 48,989 |
| Feb 24, 2026 | 78.00 | 79.40 | 78.00 | 78.80 | 78.80 | - | 26,558 |
| Feb 23, 2026 | 77.90 | 80.50 | 77.90 | 78.80 | 78.80 | 1.03% | 103,134 |
| Feb 11, 2026 | 78.00 | 78.10 | 77.30 | 78.00 | 78.00 | - | 48,203 |
| Feb 10, 2026 | 77.50 | 78.00 | 77.10 | 78.00 | 78.00 | - | 41,256 |
| Feb 9, 2026 | 77.00 | 78.10 | 76.00 | 78.00 | 78.00 | 1.30% | 46,751 |
| Feb 6, 2026 | 76.40 | 77.20 | 75.40 | 77.00 | 77.00 | 0.79% | 31,007 |
| Feb 5, 2026 | 74.00 | 76.90 | 74.00 | 76.40 | 76.40 | 2.00% | 28,181 |
| Feb 4, 2026 | 74.00 | 74.90 | 73.30 | 74.90 | 74.90 | 1.63% | 18,169 |
| Feb 3, 2026 | 74.00 | 74.00 | 73.00 | 73.70 | 73.70 | -0.27% | 40,251 |
| Feb 2, 2026 | 74.00 | 74.30 | 73.10 | 73.90 | 73.90 | -1.47% | 34,872 |
| Jan 30, 2026 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | -0.79% | 5,026 |
| Jan 29, 2026 | 76.30 | 76.30 | 75.30 | 75.60 | 75.60 | -0.26% | 5,588 |
| Jan 28, 2026 | 74.70 | 76.70 | 74.70 | 75.80 | 75.80 | 0.80% | 51,472 |
| Jan 27, 2026 | 76.10 | 76.30 | 75.10 | 75.20 | 75.20 | -1.18% | 28,670 |
| Jan 26, 2026 | 76.70 | 76.70 | 76.10 | 76.10 | 76.10 | -0.91% | 6,857 |
| Jan 23, 2026 | 77.80 | 77.80 | 76.20 | 76.80 | 76.80 | 1.05% | 8,254 |
| Jan 22, 2026 | 76.00 | 76.20 | 75.90 | 76.00 | 76.00 | - | 14,484 |
| Jan 21, 2026 | 76.10 | 76.90 | 76.00 | 76.00 | 76.00 | -0.13% | 22,367 |
| Jan 20, 2026 | 76.10 | 76.20 | 76.10 | 76.10 | 76.10 | -0.39% | 7,942 |
| Jan 19, 2026 | 76.80 | 76.80 | 76.40 | 76.40 | 76.40 | -0.52% | 13,116 |
| Jan 16, 2026 | 76.50 | 77.40 | 76.50 | 76.80 | 76.80 | -0.78% | 16,079 |
| Jan 15, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | 9,330 |
| Jan 14, 2026 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 0.52% | 14,983 |
| Jan 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 5,186 |
| Jan 12, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - | 6,065 |
| Jan 9, 2026 | 76.60 | 77.00 | 76.10 | 77.00 | 77.00 | 0.52% | 10,168 |
| Jan 8, 2026 | 76.70 | 76.70 | 76.10 | 76.60 | 76.60 | -0.13% | 17,164 |
| Jan 7, 2026 | 76.00 | 76.70 | 76.00 | 76.70 | 76.70 | 0.13% | 14,032 |
| Jan 6, 2026 | 75.20 | 77.50 | 75.20 | 76.60 | 76.60 | - | 18,159 |
| Jan 5, 2026 | 76.10 | 77.00 | 76.10 | 76.60 | 76.60 | -0.52% | 17,000 |
| Jan 2, 2026 | 76.00 | 77.00 | 75.90 | 77.00 | 77.00 | - | 11,450 |
| Dec 31, 2025 | 76.10 | 77.70 | 75.70 | 77.00 | 77.00 | 0.52% | 27,356 |
| Dec 30, 2025 | 76.40 | 76.60 | 76.30 | 76.60 | 76.60 | - | 4,648 |
| Dec 29, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.39% | 2,390 |
| Dec 23, 2025 | 77.00 | 77.00 | 76.30 | 76.30 | 76.30 | -0.39% | 8,394 |
| Dec 22, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.13% | 1,089 |
| Dec 19, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - | 11,014 |
| Dec 18, 2025 | 76.70 | 77.80 | 76.50 | 76.50 | 76.50 | 0.66% | 10,169 |
| Dec 17, 2025 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | -0.91% | 7,827 |
| Dec 16, 2025 | 77.60 | 77.90 | 76.70 | 76.70 | 76.70 | -1.92% | 46,498 |
| Dec 15, 2025 | 78.60 | 79.40 | 78.20 | 78.20 | 78.20 | - | 6,240 |
| Dec 12, 2025 | 78.50 | 78.60 | 78.20 | 78.20 | 78.20 | -0.51% | 4,474 |
| Dec 11, 2025 | 78.60 | 78.80 | 77.90 | 78.60 | 78.60 | - | 13,559 |
| Dec 10, 2025 | 79.10 | 79.20 | 78.30 | 78.60 | 78.60 | -0.25% | 11,933 |
| Dec 9, 2025 | 79.10 | 79.10 | 78.80 | 78.80 | 78.80 | -0.25% | 8,224 |
| Dec 8, 2025 | 78.60 | 79.50 | 78.60 | 79.00 | 79.00 | 0.51% | 33,176 |
| 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 |