East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan
· Delayed Price · Currency is TWD 72.10
-8.00 (-9.99%)
Mar 9, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -9.99% | 206,691 |
| Mar 6, 2026 | 81.00 | 86.00 | 80.10 | 80.10 | 80.10 | -5.76% | 690,208 |
| Mar 5, 2026 | 91.50 | 96.20 | 83.90 | 85.00 | 85.00 | -8.80% | 1,581,824 |
| Mar 4, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -9.95% | 364,769 |
| Mar 3, 2026 | 116.00 | 119.00 | 103.50 | 103.50 | 103.50 | -10.00% | 597,410 |
| Mar 2, 2026 | 109.00 | 123.00 | 109.00 | 115.00 | 115.00 | 0.88% | 684,484 |
| Feb 26, 2026 | 105.50 | 114.00 | 103.50 | 114.00 | 114.00 | 9.62% | 814,540 |
| Feb 25, 2026 | 110.50 | 110.50 | 100.50 | 104.00 | 104.00 | -6.73% | 1,478,864 |
| Feb 24, 2026 | 106.00 | 111.50 | 106.00 | 111.50 | 111.50 | 9.85% | 1,847,358 |
| Feb 23, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 9.61% | 584,597 |
| Feb 11, 2026 | 90.00 | 92.60 | 86.30 | 92.60 | 92.60 | 9.98% | 1,940,627 |
| Feb 10, 2026 | 84.20 | 84.20 | 82.20 | 84.20 | 84.20 | 9.92% | 1,956,140 |
| Feb 9, 2026 | 74.70 | 76.60 | 72.30 | 76.60 | 76.60 | 9.43% | 1,183,439 |
| Feb 6, 2026 | 71.00 | 72.00 | 65.80 | 70.00 | 70.00 | -1.41% | 578,426 |
| Feb 5, 2026 | 69.30 | 75.80 | 69.30 | 71.00 | 71.00 | -2.20% | 1,076,537 |
| Feb 4, 2026 | 64.40 | 72.60 | 64.00 | 72.60 | 72.60 | 10.00% | 1,512,976 |
| Feb 3, 2026 | 69.10 | 71.60 | 65.50 | 66.00 | 66.00 | -3.93% | 11,017,970 |
| Feb 2, 2026 | 68.30 | 74.20 | 67.70 | 68.70 | 68.70 | 1.78% | 13,664,221 |
| Jan 30, 2026 | 64.00 | 67.50 | 59.90 | 67.50 | 67.50 | 9.93% | 9,851,223 |
| Jan 29, 2026 | 59.60 | 61.40 | 59.60 | 61.40 | 61.40 | 9.84% | 2,084,170 |
| Jan 28, 2026 | 51.50 | 55.90 | 50.50 | 55.90 | 55.90 | 9.82% | 4,633,222 |
| Jan 27, 2026 | 47.85 | 52.20 | 47.80 | 50.90 | 50.90 | 7.16% | 2,573,478 |
| Jan 26, 2026 | 47.30 | 48.20 | 46.75 | 47.50 | 47.50 | 0.42% | 257,148 |
| Jan 23, 2026 | 49.65 | 49.65 | 47.10 | 47.30 | 47.30 | -2.37% | 475,658 |
| Jan 22, 2026 | 50.10 | 51.00 | 48.15 | 48.45 | 48.45 | -1.62% | 550,174 |
| Jan 21, 2026 | 49.70 | 52.60 | 49.25 | 49.25 | 49.25 | -1.50% | 1,112,350 |
| Jan 20, 2026 | 49.50 | 51.20 | 48.90 | 50.00 | 50.00 | 1.01% | 647,905 |
| Jan 19, 2026 | 50.00 | 50.70 | 49.45 | 49.50 | 49.50 | -0.90% | 703,161 |
| Jan 16, 2026 | 56.00 | 57.20 | 49.50 | 49.95 | 49.95 | -4.86% | 2,849,680 |
| Jan 15, 2026 | 48.30 | 52.50 | 47.05 | 52.50 | 52.50 | 9.83% | 1,631,931 |
| Jan 14, 2026 | 47.75 | 48.85 | 46.80 | 47.80 | 47.80 | 1.16% | 500,082 |
| Jan 13, 2026 | 50.20 | 50.20 | 47.25 | 47.25 | 47.25 | -5.03% | 664,799 |
| Jan 12, 2026 | 48.10 | 49.95 | 47.85 | 49.75 | 49.75 | 4.30% | 587,201 |
| Jan 9, 2026 | 47.70 | 49.10 | 47.25 | 47.70 | 47.70 | 0.42% | 649,370 |
| Jan 8, 2026 | 49.00 | 51.80 | 46.80 | 47.50 | 47.50 | -3.94% | 1,064,903 |
| Jan 7, 2026 | 51.40 | 51.90 | 48.05 | 49.45 | 49.45 | -3.04% | 1,055,746 |
| Jan 6, 2026 | 51.40 | 51.60 | 50.10 | 51.00 | 51.00 | -1.16% | 653,780 |
| Jan 5, 2026 | 53.10 | 54.20 | 50.50 | 51.60 | 51.60 | -0.19% | 2,783,534 |
| Jan 2, 2026 | 47.50 | 51.70 | 47.50 | 51.70 | 51.70 | 10.00% | 2,440,057 |
| Dec 31, 2025 | 48.50 | 49.60 | 47.00 | 47.00 | 47.00 | -2.79% | 682,367 |
| Dec 30, 2025 | 46.80 | 48.60 | 46.35 | 48.35 | 48.35 | 3.31% | 594,440 |
| Dec 29, 2025 | 49.75 | 49.90 | 46.80 | 46.80 | 46.80 | -5.93% | 942,038 |
| Dec 26, 2025 | 51.10 | 51.60 | 49.70 | 49.75 | 49.75 | -3.59% | 1,335,210 |
| Dec 24, 2025 | 51.60 | 52.80 | 50.80 | 51.60 | 51.60 | -0.58% | 1,825,339 |
| Dec 23, 2025 | 49.35 | 54.00 | 47.80 | 51.90 | 51.90 | 5.17% | 3,784,427 |
| Dec 22, 2025 | 47.70 | 50.70 | 47.10 | 49.35 | 49.35 | 5.00% | 2,108,001 |
| Dec 19, 2025 | 45.75 | 49.75 | 45.75 | 47.00 | 47.00 | 3.75% | 2,708,999 |
| Dec 18, 2025 | 48.75 | 49.50 | 44.95 | 45.30 | 45.30 | -8.94% | 2,370,830 |
| Dec 17, 2025 | 51.10 | 55.50 | 49.00 | 49.75 | 49.75 | -1.49% | 6,245,463 |
| Dec 16, 2025 | 53.10 | 54.70 | 48.65 | 50.50 | 50.50 | -1.75% | 7,547,542 |
| Dec 15, 2025 | 49.10 | 51.40 | 49.00 | 51.40 | 51.40 | 9.95% | 2,606,160 |
| Dec 12, 2025 | 43.50 | 46.75 | 41.85 | 46.75 | 46.75 | 10.00% | 3,892,887 |
| Dec 11, 2025 | 39.65 | 42.90 | 39.40 | 42.50 | 42.50 | 8.97% | 3,817,217 |
| Dec 10, 2025 | 39.60 | 39.60 | 37.10 | 39.00 | 39.00 | 1.56% | 606,854 |
| Dec 9, 2025 | 37.00 | 39.15 | 36.80 | 38.40 | 38.40 | 0.52% | 736,696 |
| Dec 8, 2025 | 39.00 | 41.20 | 38.05 | 38.20 | 38.20 | 0.92% | 1,122,454 |
| Dec 5, 2025 | 38.50 | 38.50 | 35.55 | 37.85 | 37.85 | -1.94% | 954,746 |
| Dec 4, 2025 | 40.45 | 40.45 | 38.05 | 38.60 | 38.60 | -5.85% | 1,073,066 |
| Dec 3, 2025 | 37.90 | 41.00 | 37.75 | 41.00 | 41.00 | 8.61% | 5,301,673 |
| Dec 2, 2025 | 35.65 | 37.75 | 34.60 | 37.75 | 37.75 | 9.90% | 2,006,970 |
| Dec 1, 2025 | 31.25 | 34.35 | 31.25 | 34.35 | 34.35 | 9.92% | 679,957 |
| Nov 28, 2025 | 29.15 | 31.90 | 29.15 | 31.25 | 31.25 | 7.76% | 772,799 |
| Nov 27, 2025 | 29.15 | 29.80 | 28.80 | 29.00 | 29.00 | -0.34% | 24,265 |
| Nov 26, 2025 | 28.10 | 29.60 | 28.10 | 29.10 | 29.10 | 3.93% | 64,624 |
| Nov 25, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | 1.08% | 43,246 |
| Nov 24, 2025 | 27.10 | 27.80 | 27.10 | 27.70 | 27.70 | 2.21% | 29,132 |
| Nov 21, 2025 | 27.00 | 27.20 | 26.55 | 27.10 | 27.10 | 0.37% | 11,040 |
| Nov 20, 2025 | 27.20 | 27.30 | 26.90 | 27.00 | 27.00 | -0.55% | 17,948 |
| Nov 19, 2025 | 27.15 | 27.25 | 27.15 | 27.15 | 27.15 | -1.99% | 8,153 |
| Nov 18, 2025 | 27.85 | 28.00 | 26.90 | 27.70 | 27.70 | -0.72% | 30,539 |
| Nov 17, 2025 | 27.85 | 28.00 | 27.65 | 27.90 | 27.90 | - | 50,396 |
| Nov 14, 2025 | 27.20 | 27.90 | 27.05 | 27.90 | 27.90 | -1.24% | 5,033 |
| Nov 13, 2025 | 28.45 | 28.45 | 28.00 | 28.25 | 28.25 | 0.89% | 8,368 |
| Nov 12, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | 1.27% | 52,021 |
| Nov 11, 2025 | 27.85 | 27.85 | 27.15 | 27.65 | 27.65 | 2.41% | 5,693 |
| Nov 10, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | -2.35% | 11,060 |
| Nov 7, 2025 | 27.00 | 27.95 | 26.80 | 27.65 | 27.65 | -0.36% | 30,147 |
| Nov 6, 2025 | 27.85 | 27.85 | 27.50 | 27.75 | 27.75 | - | 11,039 |
| Nov 5, 2025 | 27.35 | 28.25 | 26.80 | 27.75 | 27.75 | 1.09% | 17,016 |
| Nov 4, 2025 | 27.55 | 27.55 | 27.00 | 27.45 | 27.45 | -0.36% | 68,820 |
| Nov 3, 2025 | 28.00 | 28.20 | 27.55 | 27.55 | 27.55 | -2.30% | 34,042 |
| Oct 31, 2025 | 28.45 | 28.45 | 28.00 | 28.20 | 28.20 | -0.70% | 36,097 |
| Oct 30, 2025 | 28.40 | 29.10 | 28.20 | 28.40 | 28.40 | 0.35% | 37,920 |
| Oct 29, 2025 | 28.75 | 28.75 | 28.20 | 28.30 | 28.30 | -1.05% | 57,195 |
| Oct 28, 2025 | 28.15 | 28.75 | 28.10 | 28.60 | 28.60 | 0.53% | 36,021 |
| Oct 27, 2025 | 29.25 | 29.25 | 28.25 | 28.45 | 28.45 | 1.61% | 44,645 |
| Oct 23, 2025 | 28.30 | 28.70 | 28.00 | 28.00 | 28.00 | -3.11% | 72,047 |
| Oct 22, 2025 | 28.50 | 28.90 | 28.00 | 28.90 | 28.90 | 0.70% | 35,201 |
| Oct 21, 2025 | 28.30 | 28.90 | 28.30 | 28.70 | 28.70 | 0.70% | 16,025 |
| Oct 20, 2025 | 28.70 | 29.25 | 28.40 | 28.50 | 28.50 | -0.70% | 24,013 |
| Oct 17, 2025 | 29.50 | 29.50 | 28.70 | 28.70 | 28.70 | -1.54% | 14,045 |
| Oct 16, 2025 | 29.00 | 29.15 | 28.50 | 29.15 | 29.15 | - | 31,107 |
| Oct 15, 2025 | 28.50 | 29.15 | 28.00 | 29.15 | 29.15 | 0.17% | 60,489 |
| Oct 14, 2025 | 28.80 | 29.70 | 28.35 | 29.10 | 29.10 | 2.65% | 119,240 |
| Oct 13, 2025 | 28.55 | 28.85 | 28.25 | 28.35 | 28.35 | -0.70% | 18,130 |
| Oct 9, 2025 | 29.30 | 29.30 | 28.55 | 28.55 | 28.55 | -1.55% | 63,591 |
| Oct 8, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | - | 17,015 |
| Oct 7, 2025 | 29.00 | 29.20 | 28.70 | 29.00 | 29.00 | - | 59,413 |
| Oct 3, 2025 | 28.80 | 29.20 | 28.15 | 29.00 | 29.00 | -1.19% | 61,644 |
| Oct 2, 2025 | 29.60 | 29.60 | 28.50 | 29.35 | 29.35 | 0.51% | 48,170 |