Tien Li Offshore Wind Technology Co., Ltd. (TPEX:6793)
Taiwan
· Delayed Price · Currency is TWD 7.20
+0.05 (0.70%)
Apr 29, 2026, 1:59 PM CST
TPEX:6793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.15 | 7.25 | 6.61 | 7.25 | 7.25 | 1.40% | 178,233 |
| Apr 28, 2026 | 6.86 | 7.15 | 6.53 | 7.15 | 7.15 | 4.23% | 123,855 |
| Apr 27, 2026 | 7.35 | 7.65 | 6.58 | 6.86 | 6.86 | -6.67% | 307,830 |
| Apr 24, 2026 | 8.10 | 8.21 | 7.33 | 7.35 | 7.35 | -9.26% | 840,766 |
| Apr 23, 2026 | 7.70 | 9.47 | 6.41 | 8.10 | 8.10 | 2.53% | 1,886,183 |
| Apr 22, 2026 | 6.77 | 8.20 | 6.74 | 7.90 | 7.90 | 17.91% | 1,644,825 |
| Apr 21, 2026 | 6.66 | 6.94 | 6.34 | 6.70 | 6.70 | 1.52% | 873,225 |
| Apr 20, 2026 | 6.19 | 6.80 | 6.00 | 6.60 | 6.60 | 6.62% | 1,011,774 |
| Apr 17, 2026 | 6.30 | 6.30 | 5.70 | 6.19 | 6.19 | 3.17% | 177,267 |
| Apr 16, 2026 | 6.45 | 6.49 | 5.86 | 6.00 | 6.00 | -6.98% | 308,565 |
| Apr 15, 2026 | 5.40 | 6.57 | 5.07 | 6.45 | 6.45 | 19.44% | 922,105 |
| Apr 14, 2026 | 5.90 | 5.94 | 5.20 | 5.40 | 5.40 | -8.47% | 439,272 |
| Apr 13, 2026 | 5.99 | 5.99 | 5.35 | 5.90 | 5.90 | -1.50% | 268,900 |
| Apr 10, 2026 | 5.94 | 6.10 | 5.61 | 5.99 | 5.99 | 0.84% | 93,656 |
| Apr 9, 2026 | 6.08 | 6.10 | 5.68 | 5.94 | 5.94 | 2.24% | 160,569 |
| Apr 8, 2026 | 6.08 | 6.09 | 5.81 | 5.81 | 5.81 | -4.44% | 20,399 |
| Apr 7, 2026 | 6.21 | 6.21 | 5.80 | 6.08 | 6.08 | -2.09% | 76,299 |
| Apr 2, 2026 | 6.21 | 6.21 | 5.90 | 6.21 | 6.21 | 3.50% | 38,226 |
| Apr 1, 2026 | 6.10 | 6.31 | 6.00 | 6.00 | 6.00 | 3.45% | 72,290 |
| Mar 31, 2026 | 6.00 | 6.28 | 5.76 | 5.80 | 5.80 | -3.33% | 110,534 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -7.69% | 77,706 |
| Mar 27, 2026 | 6.35 | 6.50 | 5.86 | 6.50 | 6.50 | 2.36% | 320,925 |
| Mar 26, 2026 | 6.46 | 6.68 | 6.10 | 6.35 | 6.35 | -1.70% | 186,970 |
| Mar 25, 2026 | 6.26 | 6.50 | 6.10 | 6.46 | 6.46 | 3.19% | 292,004 |
| Mar 24, 2026 | 6.20 | 6.36 | 5.94 | 6.26 | 6.26 | 2.62% | 101,771 |
| Mar 23, 2026 | 6.26 | 6.30 | 5.80 | 6.10 | 6.10 | -2.56% | 166,221 |
| Mar 20, 2026 | 6.21 | 6.36 | 5.96 | 6.26 | 6.26 | 0.81% | 178,449 |
| Mar 19, 2026 | 6.20 | 6.21 | 5.91 | 6.21 | 6.21 | 0.98% | 97,646 |
| Mar 18, 2026 | 6.09 | 6.20 | 5.80 | 6.15 | 6.15 | 0.99% | 173,887 |
| Mar 17, 2026 | 6.05 | 6.10 | 5.80 | 6.09 | 6.09 | 0.66% | 28,769 |
| Mar 16, 2026 | 6.30 | 6.30 | 5.80 | 6.05 | 6.05 | -3.97% | 169,891 |
| Mar 13, 2026 | 6.25 | 6.30 | 5.97 | 6.30 | 6.30 | 0.80% | 82,407 |
| Mar 12, 2026 | 6.20 | 6.25 | 5.95 | 6.25 | 6.25 | 0.81% | 70,186 |
| Mar 11, 2026 | 6.30 | 6.35 | 5.90 | 6.20 | 6.20 | -1.59% | 103,935 |
| Mar 10, 2026 | 5.95 | 6.30 | 5.92 | 6.30 | 6.30 | 5.88% | 80,326 |
| Mar 9, 2026 | 6.25 | 6.25 | 5.65 | 5.95 | 5.95 | -4.80% | 309,475 |
| Mar 6, 2026 | 6.31 | 6.50 | 6.10 | 6.25 | 6.25 | -0.95% | 67,882 |
| Mar 5, 2026 | 6.20 | 6.40 | 6.00 | 6.31 | 6.31 | 1.77% | 187,664 |
| Mar 4, 2026 | 6.70 | 6.70 | 5.99 | 6.20 | 6.20 | -7.46% | 177,352 |
| Mar 3, 2026 | 6.75 | 6.78 | 6.45 | 6.70 | 6.70 | -0.74% | 58,069 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.50 | 6.75 | 6.75 | 2.27% | 188,913 |
| Feb 26, 2026 | 6.79 | 6.80 | 6.23 | 6.60 | 6.60 | -2.80% | 242,846 |
| Feb 25, 2026 | 6.79 | 6.94 | 6.50 | 6.79 | 6.79 | - | 199,673 |
| Feb 24, 2026 | 6.90 | 7.00 | 6.50 | 6.79 | 6.79 | -1.59% | 158,186 |
| Feb 23, 2026 | 6.50 | 7.05 | 6.20 | 6.90 | 6.90 | 6.32% | 257,637 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.20 | 6.49 | 6.49 | -1.67% | 186,938 |
| Feb 10, 2026 | 6.75 | 7.05 | 6.15 | 6.60 | 6.60 | -2.22% | 363,088 |
| Feb 9, 2026 | 6.90 | 7.10 | 6.32 | 6.75 | 6.75 | -2.17% | 412,587 |
| Feb 6, 2026 | 6.20 | 7.31 | 6.05 | 6.90 | 6.90 | 11.29% | 365,678 |
| Feb 5, 2026 | 6.10 | 6.20 | 5.90 | 6.20 | 6.20 | 1.64% | 51,863 |
| Feb 4, 2026 | 6.25 | 6.30 | 5.90 | 6.10 | 6.10 | -2.40% | 105,193 |
| Feb 3, 2026 | 6.10 | 6.25 | 5.86 | 6.25 | 6.25 | 2.46% | 107,980 |
| Feb 2, 2026 | 6.55 | 6.55 | 5.86 | 6.10 | 6.10 | -6.87% | 406,141 |
| Jan 30, 2026 | 6.00 | 6.73 | 6.00 | 6.55 | 6.55 | 4.47% | 531,783 |
| Jan 29, 2026 | 6.45 | 6.56 | 5.99 | 6.27 | 6.27 | -2.79% | 261,170 |
| Jan 28, 2026 | 6.65 | 6.65 | 5.85 | 6.45 | 6.45 | -4.30% | 372,603 |
| Jan 27, 2026 | 7.20 | 7.56 | 5.65 | 6.74 | 6.74 | -6.39% | 1,390,580 |
| Jan 26, 2026 | 6.04 | 7.60 | 5.80 | 7.20 | 7.20 | 19.21% | 1,319,846 |
| Jan 23, 2026 | 6.35 | 6.48 | 5.47 | 6.04 | 6.04 | -4.88% | 963,481 |
| Jan 22, 2026 | 5.59 | 6.64 | 5.54 | 6.35 | 6.35 | 13.60% | 1,423,700 |
| Jan 21, 2026 | 5.30 | 5.81 | 5.30 | 5.59 | 5.59 | 5.47% | 455,179 |
| Jan 20, 2026 | 5.35 | 5.44 | 5.05 | 5.30 | 5.30 | -0.93% | 136,724 |
| Jan 19, 2026 | 5.02 | 5.78 | 5.02 | 5.35 | 5.35 | 1.71% | 314,794 |
| Jan 16, 2026 | 4.95 | 5.36 | 4.95 | 5.26 | 5.26 | 1.15% | 259,076 |
| Jan 15, 2026 | 5.20 | 5.26 | 5.00 | 5.20 | 5.20 | - | 92,281 |
| Jan 14, 2026 | 5.20 | 5.25 | 4.97 | 5.20 | 5.20 | - | 137,880 |
| Jan 13, 2026 | 5.45 | 5.50 | 4.97 | 5.20 | 5.20 | -4.59% | 109,991 |
| Jan 12, 2026 | 5.40 | 5.63 | 5.20 | 5.45 | 5.45 | 0.93% | 254,718 |
| Jan 9, 2026 | 5.30 | 5.60 | 5.13 | 5.40 | 5.40 | 1.89% | 54,391 |
| Jan 8, 2026 | 5.55 | 5.58 | 5.09 | 5.30 | 5.30 | -4.50% | 116,426 |
| Jan 7, 2026 | 5.55 | 5.84 | 5.35 | 5.55 | 5.55 | - | 136,193 |
| Jan 6, 2026 | 5.20 | 5.89 | 5.10 | 5.55 | 5.55 | 6.73% | 573,676 |
| Jan 5, 2026 | 5.35 | 5.35 | 4.99 | 5.20 | 5.20 | -2.80% | 75,307 |
| Jan 2, 2026 | 5.20 | 5.47 | 5.00 | 5.35 | 5.35 | 2.88% | 99,173 |
| Dec 31, 2025 | 5.15 | 5.42 | 5.00 | 5.20 | 5.20 | 0.97% | 250,060 |
| Dec 30, 2025 | 5.16 | 5.22 | 4.92 | 5.15 | 5.15 | -0.19% | 39,089 |
| Dec 29, 2025 | 5.30 | 5.30 | 4.92 | 5.16 | 5.16 | -2.64% | 173,352 |
| Dec 26, 2025 | 5.45 | 5.45 | 4.90 | 5.30 | 5.30 | -2.75% | 177,825 |
| Dec 24, 2025 | 5.10 | 5.78 | 5.10 | 5.45 | 5.45 | 2.83% | 329,540 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.00 | 5.30 | 5.30 | 1.34% | 93,654 |
| Dec 22, 2025 | 5.42 | 5.96 | 5.00 | 5.23 | 5.23 | -8.08% | 761,317 |
| Dec 19, 2025 | 6.22 | 6.91 | 5.42 | 5.69 | 5.69 | -8.52% | 1,158,250 |
| Dec 18, 2025 | 4.57 | 6.52 | 4.55 | 6.22 | 6.22 | 30.67% | 1,275,064 |
| Dec 17, 2025 | 4.70 | 4.76 | 4.50 | 4.76 | 4.76 | 1.28% | 126,373 |
| Dec 16, 2025 | 4.60 | 4.73 | 4.50 | 4.70 | 4.70 | 2.17% | 157,312 |
| Dec 15, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | - | 48,591 |
| Dec 12, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | -1.50% | 49,539 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.42 | 4.67 | 4.67 | -2.71% | 278,019 |
| Dec 10, 2025 | 4.80 | 4.81 | 4.24 | 4.80 | 4.80 | - | 490,421 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.47 | 4.80 | 4.80 | - | 253,900 |
| Dec 8, 2025 | 4.84 | 4.94 | 4.60 | 4.80 | 4.80 | -0.83% | 228,985 |
| Dec 5, 2025 | 4.71 | 4.90 | 4.50 | 4.84 | 4.84 | -2.22% | 199,226 |
| Dec 4, 2025 | 4.99 | 5.05 | 4.71 | 4.95 | 4.95 | -0.80% | 134,724 |
| Dec 3, 2025 | 5.10 | 5.10 | 4.80 | 4.99 | 4.99 | -2.16% | 74,083 |
| Dec 2, 2025 | 5.10 | 5.10 | 4.91 | 5.10 | 5.10 | - | 39,775 |
| Dec 1, 2025 | 5.14 | 5.14 | 4.92 | 5.10 | 5.10 | -0.78% | 26,061 |
| Nov 28, 2025 | 5.15 | 5.15 | 4.92 | 5.14 | 5.14 | -0.19% | 30,567 |
| Nov 27, 2025 | 5.38 | 5.38 | 4.92 | 5.15 | 5.15 | -4.28% | 64,580 |
| Nov 26, 2025 | 4.99 | 5.66 | 4.77 | 5.38 | 5.38 | 7.82% | 271,815 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.77 | 4.99 | 4.99 | -0.20% | 27,369 |