TPE:6582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.30	31.30	31.30	31.30	-	-	2,207
Apr 28, 2026	32.90	32.90	30.95	31.30	31.30	0.81%	72,847
Apr 27, 2026	31.25	31.25	30.70	31.05	31.05	-0.64%	75,056
Apr 24, 2026	31.60	31.60	31.05	31.25	31.25	-1.11%	72,094
Apr 23, 2026	32.55	32.55	31.10	31.60	31.60	-0.32%	101,392
Apr 22, 2026	31.60	31.90	31.60	31.70	31.70	0.32%	58,869
Apr 21, 2026	31.90	31.95	31.55	31.60	31.60	-0.94%	93,646
Apr 20, 2026	32.40	32.40	31.70	31.90	31.90	-1.09%	99,767
Apr 17, 2026	32.95	32.95	32.10	32.25	32.25	-2.27%	141,058
Apr 16, 2026	32.95	33.05	32.85	33.00	33.00	1.23%	44,660
Apr 15, 2026	32.95	33.15	32.60	32.60	32.60	-1.06%	80,790
Apr 14, 2026	32.50	33.05	32.50	32.95	32.95	1.38%	71,352
Apr 13, 2026	32.85	32.90	32.35	32.50	32.50	-0.61%	83,988
Apr 10, 2026	32.55	32.95	32.55	32.70	32.70	0.46%	55,088
Apr 9, 2026	32.85	32.85	32.20	32.55	32.55	-1.36%	120,719
Apr 8, 2026	33.80	33.80	32.00	33.00	33.00	-1.20%	155,150
Apr 7, 2026	34.20	34.20	33.20	33.40	33.40	-1.62%	100,557
Apr 2, 2026	33.05	34.80	33.00	33.95	33.95	0.89%	303,968
Apr 1, 2026	34.30	34.30	32.45	33.65	33.65	-1.61%	230,211
Mar 31, 2026	35.45	35.75	33.40	34.20	34.20	-3.66%	543,270
Mar 30, 2026	32.80	36.45	32.75	35.50	35.50	7.09%	1,337,326
Mar 27, 2026	32.90	34.35	32.55	33.15	33.15	2.16%	218,695
Mar 26, 2026	32.15	32.55	31.75	32.45	32.45	1.72%	89,323
Mar 25, 2026	31.95	32.05	31.55	31.90	31.90	0.63%	54,275
Mar 24, 2026	33.40	33.40	31.50	31.70	31.70	-3.65%	142,001
Mar 23, 2026	32.70	34.65	32.55	32.90	32.90	2.97%	344,050
Mar 20, 2026	32.60	32.60	31.95	31.95	31.95	-1.99%	76,864
Mar 19, 2026	31.60	33.85	31.50	32.60	32.60	3.16%	165,671
Mar 18, 2026	31.50	31.60	31.15	31.60	31.60	0.96%	85,517
Mar 17, 2026	31.40	31.60	31.20	31.30	31.30	0.32%	32,903
Mar 16, 2026	31.55	31.65	31.20	31.20	31.20	-1.11%	45,581
Mar 13, 2026	31.10	32.00	31.10	31.55	31.55	-0.79%	46,180
Mar 12, 2026	31.35	31.85	30.20	31.80	31.80	1.44%	94,021
Mar 11, 2026	31.20	31.60	31.20	31.35	31.35	0.64%	41,200
Mar 10, 2026	31.00	31.15	30.80	31.15	31.15	0.65%	35,039
Mar 9, 2026	30.65	31.50	30.65	30.95	30.95	-2.21%	89,248
Mar 6, 2026	31.50	32.00	31.50	31.65	31.65	-	75,893
Mar 5, 2026	32.80	32.80	31.60	31.65	31.65	-0.47%	77,809
Mar 4, 2026	32.10	32.10	31.55	31.80	31.80	-2.75%	58,105
Mar 3, 2026	33.35	33.55	32.50	32.70	32.70	-2.68%	96,619
Mar 2, 2026	33.65	33.65	33.10	33.60	33.60	-	55,938
Feb 26, 2026	33.45	33.85	33.40	33.60	33.60	0.45%	50,759
Feb 25, 2026	32.80	33.45	32.80	33.45	33.45	1.21%	38,314
Feb 24, 2026	33.65	34.80	32.95	33.05	33.05	-1.64%	112,282
Feb 23, 2026	32.30	33.95	32.30	33.60	33.60	4.02%	101,405
Feb 11, 2026	31.80	32.50	31.80	32.30	32.30	1.41%	36,130
Feb 10, 2026	31.70	32.10	31.70	31.85	31.85	0.47%	28,078
Feb 9, 2026	31.80	32.00	31.65	31.70	31.70	-0.63%	53,570
Feb 6, 2026	32.30	32.30	31.60	31.90	31.90	-2.00%	46,371
Feb 5, 2026	32.45	32.70	32.45	32.55	32.55	0.62%	42,215
Feb 4, 2026	32.05	32.35	32.05	32.35	32.35	0.47%	32,024
Feb 3, 2026	33.00	33.05	32.00	32.20	32.20	-1.53%	86,681
Feb 2, 2026	33.55	34.70	32.55	32.70	32.70	-0.91%	203,689
Jan 30, 2026	33.20	33.60	32.70	33.00	33.00	0.61%	204,934
Jan 29, 2026	33.90	33.90	32.50	32.80	32.80	-2.67%	320,039
Jan 28, 2026	38.60	38.60	33.70	33.70	33.70	-3.99%	1,606,384
Jan 27, 2026	32.50	35.10	31.95	35.10	35.10	9.86%	727,389
Jan 26, 2026	31.50	32.35	31.45	31.95	31.95	1.43%	79,026
Jan 23, 2026	31.30	31.55	31.25	31.50	31.50	0.48%	17,981
Jan 22, 2026	31.50	31.65	31.25	31.35	31.35	-0.16%	74,588
Jan 21, 2026	31.70	31.85	31.00	31.40	31.40	-1.41%	101,757
Jan 20, 2026	32.05	32.05	31.85	31.85	31.85	-0.47%	60,898
Jan 19, 2026	32.75	32.75	31.80	32.00	32.00	-0.47%	95,242
Jan 16, 2026	32.55	32.70	32.00	32.15	32.15	-1.23%	53,730
Jan 15, 2026	32.85	33.10	32.10	32.55	32.55	1.09%	58,384
Jan 14, 2026	31.85	32.40	31.70	32.20	32.20	1.90%	34,695
Jan 13, 2026	32.00	32.00	31.50	31.60	31.60	-0.47%	45,475
Jan 12, 2026	31.55	32.00	31.55	31.75	31.75	-	43,341
Jan 9, 2026	32.00	32.25	31.65	31.75	31.75	-0.47%	45,678
Jan 8, 2026	32.00	32.00	31.90	31.90	31.90	0.31%	33,070
Jan 7, 2026	31.50	32.05	31.30	31.80	31.80	1.60%	31,478
Jan 6, 2026	31.50	31.80	30.65	31.30	31.30	-	82,358
Jan 5, 2026	32.50	32.50	31.00	31.30	31.30	-1.88%	153,833
Jan 2, 2026	32.45	32.45	31.80	31.90	31.90	-1.54%	127,594
Dec 31, 2025	33.00	33.05	32.25	32.40	32.40	-2.11%	112,813
Dec 30, 2025	33.30	33.30	33.00	33.10	33.10	-0.45%	50,933
Dec 29, 2025	34.40	34.40	33.15	33.25	33.25	-0.75%	53,774
Dec 26, 2025	33.55	33.55	33.45	33.50	33.50	-0.15%	20,266
Dec 24, 2025	34.00	34.00	33.30	33.55	33.55	-0.59%	14,155
Dec 23, 2025	34.00	34.00	33.60	33.75	33.75	-0.30%	25,318
Dec 22, 2025	34.00	34.00	33.75	33.85	33.85	-0.15%	29,629
Dec 19, 2025	33.70	34.20	33.70	33.90	33.90	1.35%	25,229
Dec 18, 2025	33.50	33.50	33.25	33.45	33.45	-0.59%	18,021
Dec 17, 2025	33.50	33.90	33.45	33.65	33.65	0.90%	18,251
Dec 16, 2025	34.00	34.00	33.30	33.35	33.35	-1.62%	16,646
Dec 15, 2025	33.65	34.20	33.65	33.90	33.90	-	22,266
Dec 12, 2025	33.85	34.10	33.85	33.90	33.90	0.89%	11,652
Dec 11, 2025	34.15	34.15	33.60	33.60	33.60	-1.90%	21,769
Dec 10, 2025	33.55	34.45	33.55	34.25	34.25	0.74%	36,325
Dec 9, 2025	34.00	34.00	33.85	34.00	34.00	-0.58%	17,853
Dec 8, 2025	34.50	34.50	34.00	34.20	34.20	-0.87%	20,117
Dec 5, 2025	34.50	34.50	34.00	34.50	34.50	-0.43%	25,444
Dec 4, 2025	34.10	34.80	33.80	34.65	34.65	1.02%	23,409
Dec 3, 2025	34.20	34.30	33.70	34.30	34.30	0.29%	24,760
Dec 2, 2025	34.40	35.30	34.10	34.20	34.20	0.29%	90,431
Dec 1, 2025	33.00	34.10	33.00	34.10	34.10	3.96%	47,680
Nov 28, 2025	32.80	32.95	32.75	32.80	32.80	-	18,053
Nov 27, 2025	32.85	33.55	32.50	32.80	32.80	-0.91%	5,201
Nov 26, 2025	32.60	33.20	32.55	33.10	33.10	1.53%	19,314
Nov 25, 2025	32.50	32.80	32.30	32.60	32.60	0.93%	19,033