TienPin United Enterprise CO., LTD. (TPEX:6199)
Taiwan
· Delayed Price · Currency is TWD 95.90
-1.30 (-1.34%)
At close: Dec 5, 2025
TPEX:6199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.40 | 98.40 | 94.30 | 95.90 | 95.90 | -1.34% | 109,453 |
| Dec 4, 2025 | 100.00 | 100.00 | 97.20 | 97.20 | 97.20 | -2.51% | 196,714 |
| Dec 3, 2025 | 97.20 | 101.50 | 96.70 | 99.70 | 99.70 | 4.62% | 470,658 |
| Dec 2, 2025 | 93.80 | 95.50 | 92.90 | 95.30 | 95.30 | 2.47% | 211,263 |
| Dec 1, 2025 | 93.20 | 94.20 | 92.00 | 93.00 | 93.00 | 0.54% | 125,453 |
| Nov 28, 2025 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | 3.93% | 136,174 |
| Nov 27, 2025 | 89.90 | 89.90 | 88.30 | 89.00 | 89.00 | -0.78% | 58,010 |
| Nov 26, 2025 | 88.70 | 89.80 | 87.60 | 89.70 | 89.70 | 2.51% | 170,980 |
| Nov 25, 2025 | 85.70 | 90.50 | 85.70 | 87.50 | 87.50 | 2.94% | 214,778 |
| Nov 24, 2025 | 83.40 | 87.10 | 82.80 | 85.00 | 85.00 | 5.85% | 231,310 |
| Nov 21, 2025 | 80.60 | 81.50 | 78.50 | 80.30 | 80.30 | -2.67% | 113,515 |
| Nov 20, 2025 | 81.30 | 84.00 | 81.30 | 82.50 | 82.50 | 2.48% | 122,200 |
| Nov 19, 2025 | 83.10 | 85.40 | 80.00 | 80.50 | 80.50 | -4.85% | 305,510 |
| Nov 18, 2025 | 86.80 | 89.00 | 84.60 | 84.60 | 84.60 | -0.94% | 147,417 |
| Nov 17, 2025 | 84.90 | 86.40 | 84.10 | 85.40 | 85.40 | 0.12% | 102,255 |
| Nov 14, 2025 | 86.90 | 87.90 | 85.30 | 85.30 | 85.30 | -1.95% | 206,989 |
| Nov 13, 2025 | 94.10 | 94.10 | 85.00 | 87.00 | 87.00 | -6.65% | 508,825 |
| Nov 12, 2025 | 97.00 | 97.00 | 93.10 | 93.20 | 93.20 | -3.32% | 122,159 |
| Nov 11, 2025 | 93.10 | 97.10 | 93.10 | 96.40 | 96.40 | 3.21% | 98,082 |
| Nov 10, 2025 | 97.30 | 97.80 | 92.60 | 93.40 | 93.40 | -3.11% | 186,861 |
| Nov 7, 2025 | 93.60 | 96.40 | 92.10 | 96.40 | 96.40 | 3.77% | 224,684 |
| Nov 6, 2025 | 97.30 | 98.10 | 92.90 | 92.90 | 92.90 | -3.63% | 338,056 |
| Nov 5, 2025 | 98.70 | 98.70 | 94.00 | 96.40 | 96.40 | -2.43% | 211,914 |
| Nov 4, 2025 | 100.50 | 102.00 | 98.80 | 98.80 | 98.80 | -1.69% | 235,548 |
| Nov 3, 2025 | 95.20 | 103.00 | 95.00 | 100.50 | 100.50 | 6.91% | 628,487 |
| Oct 31, 2025 | 93.60 | 95.70 | 93.40 | 94.00 | 94.00 | 0.64% | 135,083 |
| Oct 30, 2025 | 92.70 | 95.00 | 91.80 | 93.40 | 93.40 | 0.97% | 159,821 |
| Oct 29, 2025 | 90.60 | 95.00 | 90.30 | 92.50 | 92.50 | 4.17% | 188,051 |
| Oct 28, 2025 | 91.20 | 91.90 | 88.20 | 88.80 | 88.80 | -2.52% | 93,304 |
| Oct 27, 2025 | 88.60 | 92.30 | 88.60 | 91.10 | 91.10 | 1.33% | 77,711 |
| Oct 23, 2025 | 91.30 | 91.80 | 89.90 | 89.90 | 89.90 | -1.64% | 62,195 |
| Oct 22, 2025 | 89.60 | 91.40 | 89.30 | 91.40 | 91.40 | 1.90% | 32,188 |
| Oct 21, 2025 | 90.60 | 90.80 | 88.70 | 89.70 | 89.70 | -0.11% | 57,061 |
| Oct 20, 2025 | 92.20 | 92.20 | 89.80 | 89.80 | 89.80 | -2.18% | 63,912 |
| Oct 17, 2025 | 93.60 | 93.60 | 91.70 | 91.80 | 91.80 | -2.34% | 68,646 |
| Oct 16, 2025 | 94.30 | 95.20 | 92.90 | 94.00 | 94.00 | -0.32% | 215,319 |
| Oct 15, 2025 | 90.50 | 94.30 | 85.00 | 94.30 | 94.30 | 4.78% | 557,607 |
| Oct 14, 2025 | 101.00 | 101.00 | 89.80 | 90.00 | 90.00 | -7.98% | 560,923 |
| Oct 13, 2025 | 99.60 | 100.00 | 97.80 | 97.80 | 97.80 | -3.17% | 156,794 |
| Oct 9, 2025 | 100.50 | 101.00 | 97.80 | 101.00 | 101.00 | 0.50% | 127,998 |
| Oct 8, 2025 | 100.00 | 101.00 | 99.60 | 100.50 | 100.50 | 0.50% | 65,868 |
| Oct 7, 2025 | 101.00 | 103.00 | 99.60 | 100.00 | 100.00 | -1.48% | 99,581 |
| Oct 3, 2025 | 99.50 | 101.50 | 99.50 | 101.50 | 101.50 | 1.81% | 94,312 |
| Oct 2, 2025 | 100.00 | 100.50 | 99.60 | 99.70 | 99.70 | -0.30% | 100,655 |
| Oct 1, 2025 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 78,394 |
| Sep 30, 2025 | 103.50 | 103.50 | 100.00 | 101.00 | 101.00 | -1.46% | 121,895 |
| Sep 26, 2025 | 103.00 | 105.00 | 101.00 | 102.50 | 102.50 | - | 264,839 |
| Sep 25, 2025 | 100.00 | 104.00 | 100.00 | 102.50 | 102.50 | 2.81% | 193,743 |
| Sep 24, 2025 | 99.50 | 100.50 | 99.30 | 99.70 | 99.70 | 0.71% | 105,631 |
| Sep 23, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -2.46% | 349,115 |
| Sep 22, 2025 | 103.00 | 103.00 | 99.10 | 101.50 | 101.50 | -0.49% | 340,779 |
| Sep 19, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 127,307 |
| Sep 18, 2025 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | - | 216,425 |
| Sep 17, 2025 | 105.00 | 106.00 | 102.00 | 102.50 | 102.50 | -1.44% | 241,045 |
| Sep 16, 2025 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -1.89% | 300,801 |
| Sep 15, 2025 | 110.50 | 111.50 | 105.50 | 106.00 | 106.00 | -4.07% | 261,725 |
| Sep 12, 2025 | 114.50 | 115.00 | 107.50 | 110.50 | 110.50 | -3.91% | 629,242 |
| Sep 11, 2025 | 117.50 | 117.50 | 113.50 | 115.00 | 115.00 | -2.13% | 437,061 |
| Sep 10, 2025 | 121.50 | 123.00 | 117.00 | 117.50 | 117.50 | -0.42% | 863,190 |
| Sep 9, 2025 | 123.50 | 127.00 | 117.00 | 118.00 | 118.00 | -5.22% | 1,577,248 |
| Sep 8, 2025 | 128.00 | 129.00 | 113.50 | 124.50 | 124.50 | 1.22% | 2,175,490 |
| Sep 5, 2025 | 113.00 | 123.00 | 111.00 | 123.00 | 123.00 | 9.82% | 3,110,241 |
| Sep 4, 2025 | 118.00 | 119.00 | 111.50 | 112.00 | 112.00 | 3.23% | 4,165,273 |
| Sep 3, 2025 | 101.50 | 111.50 | 100.00 | 108.50 | 108.50 | 5.85% | 636,624 |
| Sep 2, 2025 | 105.50 | 106.50 | 100.50 | 102.50 | 102.50 | -2.38% | 299,381 |
| Sep 1, 2025 | 106.50 | 109.00 | 104.00 | 105.00 | 105.00 | -1.87% | 821,498 |
| Aug 29, 2025 | 100.00 | 109.00 | 100.00 | 107.00 | 107.00 | 7.97% | 1,830,980 |
| Aug 28, 2025 | 104.00 | 105.00 | 98.30 | 99.10 | 99.10 | -2.84% | 435,286 |
| Aug 27, 2025 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.51% | 440,706 |
| Aug 26, 2025 | 98.50 | 101.50 | 98.50 | 99.50 | 99.50 | -0.50% | 222,483 |
| Aug 25, 2025 | 100.50 | 102.00 | 99.00 | 100.00 | 100.00 | 1.21% | 202,678 |
| Aug 22, 2025 | 99.80 | 102.00 | 98.80 | 98.80 | 98.80 | -2.66% | 195,296 |
| Aug 21, 2025 | 96.80 | 105.50 | 96.70 | 101.50 | 101.50 | 5.73% | 583,819 |
| Aug 20, 2025 | 100.50 | 100.50 | 95.60 | 96.00 | 96.00 | -3.71% | 267,801 |
| Aug 19, 2025 | 102.00 | 104.00 | 98.50 | 99.70 | 99.70 | 1.73% | 495,838 |
| Aug 18, 2025 | 99.00 | 99.60 | 97.00 | 98.00 | 98.00 | -1.01% | 234,564 |
| Aug 15, 2025 | 103.00 | 103.50 | 98.30 | 99.00 | 99.00 | -3.41% | 259,222 |
| Aug 14, 2025 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1.99% | 166,010 |
| Aug 13, 2025 | 101.50 | 103.50 | 100.00 | 100.50 | 100.50 | -0.50% | 113,065 |
| Aug 12, 2025 | 106.00 | 107.00 | 101.00 | 101.00 | 101.00 | -4.27% | 203,446 |
| Aug 11, 2025 | 104.50 | 106.00 | 101.00 | 105.50 | 105.50 | 0.96% | 213,562 |
| Aug 8, 2025 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1.46% | 177,721 |
| Aug 7, 2025 | 104.00 | 105.50 | 101.50 | 103.00 | 103.00 | - | 185,566 |
| Aug 6, 2025 | 103.00 | 105.00 | 102.50 | 103.00 | 103.00 | 0.49% | 104,853 |
| Aug 5, 2025 | 103.00 | 104.50 | 101.50 | 102.50 | 102.50 | 1.99% | 139,235 |
| Aug 4, 2025 | 100.00 | 102.00 | 99.50 | 100.50 | 100.50 | - | 72,208 |
| Aug 1, 2025 | 98.00 | 102.50 | 97.00 | 100.50 | 100.50 | 2.97% | 219,297 |
| Jul 31, 2025 | 101.00 | 101.00 | 97.10 | 97.60 | 97.60 | -2.89% | 283,807 |
| Jul 30, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 130,056 |
| Jul 29, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 57,814 |
| Jul 28, 2025 | 101.50 | 104.00 | 99.70 | 102.50 | 102.50 | 0.99% | 116,577 |
| Jul 25, 2025 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 54,326 |
| Jul 24, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 98,192 |
| Jul 23, 2025 | 109.00 | 109.00 | 100.00 | 101.50 | 101.50 | -0.49% | 205,557 |
| Jul 22, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -5.12% | 129,399 |
| Jul 21, 2025 | 108.50 | 109.50 | 105.00 | 107.50 | 107.50 | -0.92% | 100,306 |
| Jul 18, 2025 | 108.00 | 109.00 | 106.00 | 108.50 | 108.50 | 1.40% | 143,446 |
| Jul 17, 2025 | 107.50 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 172,121 |
| Jul 16, 2025 | 104.00 | 109.50 | 103.00 | 109.00 | 109.00 | 4.81% | 276,771 |
| Jul 15, 2025 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 134,646 |