East Tender Optoelectronics Corporation (TPEX:6588)
Taiwan
· Delayed Price · Currency is TWD 137.00
+3.50 (2.62%)
Apr 29, 2026, 1:30 PM CST
TPEX:6588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.50 | 133.50 | 121.50 | 133.50 | 133.50 | 9.88% | 2,326,336 |
| Apr 27, 2026 | 122.00 | 124.00 | 113.00 | 121.50 | 121.50 | -0.82% | 2,773,494 |
| Apr 24, 2026 | 135.50 | 137.50 | 122.00 | 122.50 | 122.50 | -9.59% | 2,979,659 |
| Apr 23, 2026 | 150.00 | 154.00 | 134.50 | 135.50 | 135.50 | -9.06% | 4,990,131 |
| Apr 22, 2026 | 151.50 | 157.00 | 147.00 | 149.00 | 149.00 | -2.93% | 3,059,222 |
| Apr 21, 2026 | 156.00 | 161.00 | 150.00 | 153.50 | 153.50 | -0.97% | 4,580,761 |
| Apr 20, 2026 | 156.00 | 161.00 | 153.00 | 155.00 | 155.00 | - | 4,544,126 |
| Apr 17, 2026 | 152.00 | 166.50 | 152.00 | 155.00 | 155.00 | 1.97% | 8,341,432 |
| Apr 16, 2026 | 146.00 | 154.00 | 143.50 | 152.00 | 152.00 | 4.11% | 5,247,561 |
| Apr 15, 2026 | 144.00 | 157.50 | 143.50 | 146.00 | 146.00 | 1.74% | 7,896,365 |
| Apr 14, 2026 | 150.00 | 154.50 | 140.50 | 143.50 | 143.50 | -4.33% | 4,803,033 |
| Apr 13, 2026 | 145.00 | 152.00 | 143.50 | 150.00 | 150.00 | 6.01% | 11,315,278 |
| Apr 10, 2026 | 129.50 | 141.50 | 128.00 | 141.50 | 141.50 | 9.69% | 3,657,927 |
| Apr 9, 2026 | 125.00 | 135.00 | 123.00 | 129.00 | 129.00 | 1.57% | 4,178,125 |
| Apr 8, 2026 | 137.50 | 141.50 | 125.50 | 127.00 | 127.00 | -2.31% | 4,796,909 |
| Apr 7, 2026 | 131.50 | 133.50 | 125.50 | 130.00 | 130.00 | -0.76% | 4,957,705 |
| Apr 2, 2026 | 139.50 | 141.50 | 128.50 | 131.00 | 131.00 | -1.13% | 9,155,334 |
| Apr 1, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 9.96% | 1,260,951 |
| Mar 31, 2026 | 128.00 | 135.50 | 120.50 | 120.50 | 120.50 | -6.95% | 17,693,030 |
| Mar 30, 2026 | 121.00 | 129.50 | 115.50 | 129.50 | 129.50 | 9.75% | 14,023,610 |
| Mar 27, 2026 | 105.50 | 118.00 | 100.00 | 118.00 | 118.00 | 9.77% | 5,784,643 |
| Mar 26, 2026 | 111.00 | 116.00 | 106.50 | 107.50 | 107.50 | 1.90% | 5,280,259 |
| Mar 25, 2026 | 101.00 | 105.50 | 101.00 | 105.50 | 105.50 | 9.55% | 1,112,392 |
| Mar 24, 2026 | 113.50 | 115.00 | 96.30 | 96.30 | 96.30 | -10.00% | 4,934,888 |
| Mar 23, 2026 | 105.00 | 119.50 | 105.00 | 107.00 | 107.00 | -2.28% | 7,949,815 |
| Mar 20, 2026 | 109.50 | 109.50 | 103.00 | 109.50 | 109.50 | 9.72% | 2,891,430 |
| Mar 19, 2026 | 91.50 | 99.80 | 91.50 | 99.80 | 99.80 | 9.91% | 2,797,073 |
| Mar 18, 2026 | 101.50 | 104.50 | 89.40 | 90.80 | 90.80 | -4.52% | 5,234,864 |
| Mar 17, 2026 | 95.10 | 95.10 | 93.60 | 95.10 | 95.10 | 9.94% | 893,427 |
| Mar 16, 2026 | 82.70 | 88.30 | 82.70 | 86.50 | 86.50 | 4.22% | 617,953 |
| Mar 13, 2026 | 72.30 | 83.00 | 72.30 | 83.00 | 83.00 | 4.01% | 347,416 |
| Mar 12, 2026 | 77.60 | 82.00 | 77.60 | 79.80 | 79.80 | - | 405,580 |
| Mar 11, 2026 | 70.80 | 79.80 | 70.80 | 79.80 | 79.80 | 9.92% | 571,944 |
| Mar 10, 2026 | 72.10 | 72.90 | 68.80 | 72.60 | 72.60 | 0.69% | 759,274 |
| 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% | 854,653 |
| 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% | 13,664,220 |
| 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 |