Taiwan Numerical Powers Co., Ltd. (TPEX:6593)
Taiwan
· Delayed Price · Currency is TWD 36.00
-0.55 (-1.50%)
Apr 29, 2026, 1:30 PM CST
Taiwan Numerical Powers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.95 | 36.95 | 36.55 | 36.55 | 36.55 | -0.27% | 25,098 |
| Apr 27, 2026 | 37.30 | 37.30 | 36.50 | 36.65 | 36.65 | -1.87% | 87,067 |
| Apr 24, 2026 | 37.90 | 37.90 | 37.35 | 37.35 | 37.35 | -0.13% | 51,603 |
| Apr 23, 2026 | 38.55 | 38.85 | 37.40 | 37.40 | 37.40 | -2.35% | 101,630 |
| Apr 22, 2026 | 38.85 | 38.85 | 38.20 | 38.30 | 38.30 | -1.42% | 52,239 |
| Apr 21, 2026 | 38.45 | 39.00 | 38.45 | 38.85 | 38.85 | 1.57% | 82,774 |
| Apr 20, 2026 | 37.85 | 38.25 | 37.60 | 38.25 | 38.25 | 1.06% | 66,241 |
| Apr 17, 2026 | 37.50 | 38.00 | 37.15 | 37.85 | 37.85 | 1.34% | 92,904 |
| Apr 16, 2026 | 38.00 | 38.00 | 37.35 | 37.35 | 37.35 | 0.67% | 51,618 |
| Apr 15, 2026 | 37.30 | 37.40 | 37.10 | 37.10 | 37.10 | -0.54% | 32,757 |
| Apr 14, 2026 | 37.65 | 37.70 | 37.30 | 37.30 | 37.30 | -0.93% | 41,172 |
| Apr 13, 2026 | 37.75 | 38.20 | 37.55 | 37.65 | 37.65 | -0.26% | 30,182 |
| Apr 10, 2026 | 37.80 | 38.45 | 37.70 | 37.75 | 37.75 | -0.26% | 44,204 |
| Apr 9, 2026 | 36.95 | 38.20 | 36.95 | 37.85 | 37.85 | 2.71% | 46,087 |
| Apr 8, 2026 | 36.50 | 37.20 | 36.50 | 36.85 | 36.85 | 0.55% | 43,664 |
| Apr 7, 2026 | 36.90 | 36.90 | 36.65 | 36.65 | 36.65 | -0.68% | 33,079 |
| Apr 2, 2026 | 36.85 | 36.90 | 36.50 | 36.90 | 36.90 | 0.27% | 57,072 |
| Apr 1, 2026 | 36.80 | 37.00 | 36.75 | 36.80 | 36.80 | -0.14% | 48,221 |
| Mar 31, 2026 | 37.50 | 37.50 | 36.70 | 36.85 | 36.85 | -1.07% | 88,773 |
| Mar 30, 2026 | 38.00 | 38.60 | 37.25 | 37.25 | 37.25 | -3.50% | 75,160 |
| Mar 27, 2026 | 37.85 | 38.85 | 37.05 | 38.60 | 38.60 | 1.58% | 112,861 |
| Mar 26, 2026 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | - | 73,793 |
| Mar 25, 2026 | 38.25 | 38.45 | 37.90 | 38.00 | 38.00 | -0.65% | 25,950 |
| Mar 24, 2026 | 37.55 | 38.50 | 37.00 | 38.25 | 38.25 | 1.86% | 70,938 |
| Mar 23, 2026 | 37.50 | 37.95 | 36.15 | 37.55 | 37.55 | -0.66% | 87,743 |
| Mar 20, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | -1.69% | 96,936 |
| Mar 19, 2026 | 38.55 | 38.60 | 38.20 | 38.45 | 38.45 | -0.39% | 40,137 |
| Mar 18, 2026 | 39.30 | 39.40 | 38.55 | 38.60 | 38.60 | - | 51,070 |
| Mar 17, 2026 | 38.15 | 39.25 | 38.15 | 38.60 | 38.60 | -0.52% | 50,928 |
| Mar 16, 2026 | 38.05 | 39.05 | 38.00 | 38.80 | 38.80 | 1.44% | 45,207 |
| Mar 13, 2026 | 38.70 | 38.70 | 38.10 | 38.25 | 38.25 | -1.16% | 83,691 |
| Mar 12, 2026 | 39.15 | 39.40 | 38.50 | 38.70 | 38.70 | -0.13% | 43,672 |
| Mar 11, 2026 | 39.25 | 39.25 | 38.65 | 38.75 | 38.75 | -0.26% | 133,060 |
| Mar 10, 2026 | 39.95 | 39.95 | 38.85 | 38.85 | 38.85 | -0.38% | 67,750 |
| 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 |