Taiwan Numerical Powers Co., Ltd. (TPEX:6593)
Taiwan
· Delayed Price · Currency is TWD 38.85
-0.15 (-0.38%)
Mar 10, 2026, 1:30 PM CST
Taiwan Numerical Powers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.30 | 40.30 | 38.70 | 39.00 | 39.00 | -2.50% | 99,342 |
| Mar 6, 2026 | 40.15 | 40.35 | 39.90 | 40.00 | 40.00 | -0.25% | 34,928 |
| Mar 5, 2026 | 39.85 | 40.30 | 39.75 | 40.10 | 40.10 | 1.91% | 62,912 |
| Mar 4, 2026 | 40.05 | 40.10 | 38.50 | 39.35 | 39.35 | -1.75% | 121,326 |
| Mar 3, 2026 | 40.20 | 40.75 | 39.95 | 40.05 | 40.05 | -0.37% | 111,244 |
| Mar 2, 2026 | 40.20 | 40.50 | 39.50 | 40.20 | 40.20 | - | 81,638 |
| Feb 26, 2026 | 40.50 | 40.65 | 40.20 | 40.20 | 40.20 | 1.01% | 67,712 |
| Feb 25, 2026 | 39.65 | 40.30 | 39.50 | 39.80 | 39.80 | 0.38% | 165,719 |
| Feb 24, 2026 | 39.90 | 40.30 | 39.50 | 39.65 | 39.65 | -0.63% | 98,940 |
| Feb 23, 2026 | 39.50 | 40.20 | 38.70 | 39.90 | 39.90 | 1.01% | 127,294 |
| Feb 11, 2026 | 38.95 | 41.30 | 38.95 | 39.50 | 39.50 | 0.89% | 216,955 |
| Feb 10, 2026 | 40.55 | 40.55 | 39.15 | 39.15 | 39.15 | -3.45% | 277,160 |
| Feb 9, 2026 | 42.55 | 42.55 | 40.15 | 40.55 | 40.55 | 4.78% | 1,602,130 |
| Feb 6, 2026 | 35.00 | 38.70 | 34.80 | 38.70 | 38.70 | 9.94% | 326,834 |
| Feb 5, 2026 | 35.50 | 36.00 | 35.20 | 35.20 | 35.20 | -0.98% | 73,922 |
| Feb 4, 2026 | 35.25 | 35.95 | 35.25 | 35.55 | 35.55 | 0.57% | 39,901 |
| Feb 3, 2026 | 35.35 | 35.45 | 35.35 | 35.35 | 35.35 | - | 35,796 |
| Feb 2, 2026 | 35.60 | 35.60 | 35.15 | 35.35 | 35.35 | -0.70% | 59,374 |
| Jan 30, 2026 | 35.50 | 36.00 | 35.30 | 35.60 | 35.60 | -1.11% | 31,062 |
| Jan 29, 2026 | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | -2.04% | 42,959 |
| Jan 28, 2026 | 37.15 | 37.15 | 36.00 | 36.75 | 36.75 | 0.68% | 48,129 |
| Jan 27, 2026 | 36.40 | 37.00 | 36.00 | 36.50 | 36.50 | 0.27% | 104,871 |
| Jan 26, 2026 | 36.50 | 37.25 | 36.40 | 36.40 | 36.40 | -0.27% | 47,119 |
| Jan 23, 2026 | 36.10 | 36.75 | 36.10 | 36.50 | 36.50 | 1.25% | 47,459 |
| Jan 22, 2026 | 36.45 | 37.00 | 36.05 | 36.05 | 36.05 | 1.26% | 80,022 |
| Jan 21, 2026 | 38.40 | 38.40 | 35.60 | 35.60 | 35.60 | -6.44% | 60,597 |
| Jan 20, 2026 | 37.50 | 38.25 | 37.25 | 38.05 | 38.05 | -0.13% | 49,567 |
| Jan 19, 2026 | 37.80 | 38.55 | 37.35 | 38.10 | 38.10 | 0.53% | 87,298 |
| Jan 16, 2026 | 38.05 | 38.10 | 37.25 | 37.90 | 37.90 | 2.16% | 55,929 |
| Jan 15, 2026 | 37.80 | 37.80 | 37.00 | 37.10 | 37.10 | -1.72% | 51,430 |
| Jan 14, 2026 | 37.50 | 38.60 | 37.50 | 37.75 | 37.75 | 2.03% | 78,211 |
| Jan 13, 2026 | 38.35 | 38.80 | 37.00 | 37.00 | 37.00 | -1.33% | 35,678 |
| Jan 12, 2026 | 37.15 | 37.60 | 37.05 | 37.50 | 37.50 | 1.08% | 57,397 |
| Jan 9, 2026 | 37.35 | 37.50 | 36.95 | 37.10 | 37.10 | -1.59% | 52,783 |
| Jan 8, 2026 | 38.70 | 38.80 | 37.70 | 37.70 | 37.70 | -2.33% | 66,205 |
| Jan 7, 2026 | 37.75 | 39.60 | 37.75 | 38.60 | 38.60 | 1.05% | 122,156 |
| Jan 6, 2026 | 39.50 | 39.55 | 38.00 | 38.20 | 38.20 | -1.29% | 66,601 |
| Jan 5, 2026 | 40.45 | 41.40 | 38.70 | 38.70 | 38.70 | -1.02% | 504,134 |
| Jan 2, 2026 | 35.75 | 39.10 | 35.20 | 39.10 | 39.10 | 9.99% | 196,032 |
| Dec 31, 2025 | 37.10 | 37.20 | 34.80 | 35.55 | 35.55 | -4.18% | 412,525 |
| Dec 30, 2025 | 37.55 | 37.55 | 37.00 | 37.10 | 37.10 | -0.93% | 57,571 |
| Dec 29, 2025 | 38.40 | 38.40 | 37.45 | 37.45 | 37.45 | -2.35% | 125,273 |
| Dec 26, 2025 | 38.55 | 38.80 | 38.35 | 38.35 | 38.35 | -0.90% | 75,160 |
| Dec 24, 2025 | 38.80 | 39.50 | 38.70 | 38.70 | 38.70 | -0.26% | 36,386 |
| Dec 23, 2025 | 38.85 | 39.75 | 38.75 | 38.80 | 38.80 | -0.64% | 25,082 |
| Dec 22, 2025 | 39.10 | 39.75 | 38.50 | 39.05 | 39.05 | -0.89% | 81,669 |
| Dec 19, 2025 | 38.90 | 39.90 | 38.90 | 39.40 | 39.40 | 1.03% | 25,915 |
| Dec 18, 2025 | 40.30 | 40.30 | 38.95 | 39.00 | 39.00 | -0.13% | 32,493 |
| Dec 17, 2025 | 39.40 | 40.45 | 39.05 | 39.05 | 39.05 | -0.89% | 18,381 |
| Dec 16, 2025 | 39.50 | 39.70 | 39.40 | 39.40 | 39.40 | -0.63% | 17,111 |
| Dec 15, 2025 | 39.55 | 39.85 | 39.05 | 39.65 | 39.65 | 0.25% | 33,166 |
| Dec 12, 2025 | 39.75 | 39.95 | 39.55 | 39.55 | 39.55 | -0.25% | 23,664 |
| Dec 11, 2025 | 40.45 | 40.45 | 39.50 | 39.65 | 39.65 | -1.86% | 74,182 |
| Dec 10, 2025 | 41.70 | 41.70 | 40.40 | 40.40 | 40.40 | -0.49% | 38,137 |
| Dec 9, 2025 | 40.65 | 40.90 | 40.50 | 40.60 | 40.60 | - | 40,944 |
| Dec 8, 2025 | 41.00 | 41.45 | 40.60 | 40.60 | 40.60 | - | 25,001 |
| Dec 5, 2025 | 41.50 | 41.50 | 40.55 | 40.60 | 40.60 | -2.05% | 18,648 |
| Dec 4, 2025 | 40.55 | 41.90 | 40.55 | 41.45 | 41.45 | 2.22% | 55,514 |
| Dec 3, 2025 | 40.95 | 41.00 | 40.40 | 40.55 | 40.55 | -1.58% | 51,054 |
| Dec 2, 2025 | 40.95 | 41.25 | 40.05 | 41.20 | 41.20 | 2.36% | 115,112 |
| Dec 1, 2025 | 42.30 | 42.35 | 40.00 | 40.25 | 40.25 | -3.71% | 612,236 |
| Nov 28, 2025 | 42.05 | 42.05 | 41.00 | 41.80 | 41.80 | 1.83% | 64,077 |
| Nov 27, 2025 | 39.95 | 42.90 | 39.80 | 41.05 | 41.05 | 5.26% | 460,098 |
| Nov 26, 2025 | 38.10 | 39.40 | 38.10 | 39.00 | 39.00 | 2.50% | 74,964 |
| Nov 25, 2025 | 38.70 | 39.00 | 38.00 | 38.05 | 38.05 | 0.79% | 44,026 |
| Nov 24, 2025 | 37.70 | 38.80 | 37.65 | 37.75 | 37.75 | -0.40% | 37,593 |
| Nov 21, 2025 | 37.10 | 39.50 | 37.10 | 37.90 | 37.90 | -0.79% | 112,268 |
| Nov 20, 2025 | 38.00 | 38.80 | 37.20 | 38.20 | 38.20 | 0.79% | 63,315 |
| Nov 19, 2025 | 38.15 | 38.15 | 37.25 | 37.90 | 37.90 | -0.26% | 105,248 |
| Nov 18, 2025 | 39.70 | 40.00 | 38.00 | 38.00 | 38.00 | -4.64% | 130,235 |
| Nov 17, 2025 | 40.00 | 40.75 | 39.85 | 39.85 | 39.85 | -1.97% | 99,033 |
| Nov 14, 2025 | 40.50 | 41.10 | 39.50 | 40.65 | 40.65 | -1.09% | 172,487 |
| Nov 13, 2025 | 43.00 | 43.00 | 41.10 | 41.10 | 41.10 | -2.38% | 59,328 |
| Nov 12, 2025 | 41.95 | 42.20 | 41.80 | 42.10 | 42.10 | - | 70,888 |
| Nov 11, 2025 | 40.60 | 42.20 | 40.60 | 42.10 | 42.10 | 2.06% | 72,813 |
| Nov 10, 2025 | 41.00 | 41.40 | 40.35 | 41.25 | 41.25 | -0.96% | 64,793 |
| Nov 7, 2025 | 42.60 | 42.60 | 41.20 | 41.65 | 41.65 | -2.23% | 116,881 |
| Nov 6, 2025 | 43.15 | 43.15 | 42.55 | 42.60 | 42.60 | -0.70% | 98,570 |
| Nov 5, 2025 | 42.90 | 43.75 | 42.00 | 42.90 | 42.90 | -1.72% | 69,600 |
| Nov 4, 2025 | 44.50 | 44.95 | 43.65 | 43.65 | 43.65 | -3.54% | 87,730 |
| Nov 3, 2025 | 45.50 | 45.50 | 44.50 | 45.25 | 45.25 | 1.12% | 47,977 |
| Oct 31, 2025 | 44.95 | 45.05 | 44.30 | 44.75 | 44.75 | 1.94% | 45,484 |
| Oct 30, 2025 | 44.50 | 45.00 | 43.40 | 43.90 | 43.90 | -1.79% | 170,681 |
| Oct 29, 2025 | 45.40 | 45.80 | 44.60 | 44.70 | 44.70 | -1.54% | 88,723 |
| Oct 28, 2025 | 45.60 | 48.00 | 45.40 | 45.40 | 45.40 | - | 397,385 |
| Oct 27, 2025 | 44.70 | 45.45 | 44.20 | 45.40 | 45.40 | 1.79% | 102,741 |
| Oct 23, 2025 | 46.40 | 46.40 | 44.60 | 44.60 | 44.60 | -2.41% | 136,853 |
| Oct 22, 2025 | 46.35 | 46.35 | 45.00 | 45.70 | 45.70 | 0.44% | 68,112 |
| Oct 21, 2025 | 44.70 | 46.20 | 44.60 | 45.50 | 45.50 | 1.79% | 176,959 |
| Oct 20, 2025 | 45.55 | 45.55 | 44.35 | 44.70 | 44.70 | -0.22% | 40,803 |
| Oct 17, 2025 | 44.35 | 45.00 | 44.20 | 44.80 | 44.80 | -0.33% | 73,009 |
| Oct 16, 2025 | 44.15 | 46.00 | 44.15 | 44.95 | 44.95 | -0.44% | 101,197 |
| Oct 15, 2025 | 44.90 | 45.35 | 44.70 | 45.15 | 45.15 | 0.56% | 63,621 |
| Oct 14, 2025 | 47.05 | 47.55 | 44.80 | 44.90 | 44.90 | -3.34% | 217,520 |
| Oct 13, 2025 | 45.40 | 46.75 | 45.40 | 46.45 | 46.45 | -1.69% | 38,845 |
| Oct 9, 2025 | 46.85 | 47.75 | 46.85 | 47.25 | 47.25 | 1.83% | 71,290 |
| Oct 8, 2025 | 47.00 | 47.00 | 46.30 | 46.40 | 46.40 | -1.28% | 93,431 |
| Oct 7, 2025 | 46.90 | 47.95 | 46.90 | 47.00 | 47.00 | 0.21% | 98,164 |
| Oct 3, 2025 | 46.70 | 47.60 | 46.70 | 46.90 | 46.90 | -0.21% | 46,341 |
| Oct 2, 2025 | 47.50 | 47.50 | 46.65 | 47.00 | 47.00 | -1.05% | 158,299 |