Taiwan Optical Platform Co., Ltd. (TPE:6464)
Taiwan
· Delayed Price · Currency is TWD 77.50
+0.30 (0.39%)
Sep 26, 2025, 2:36 PM CST
Taiwan Optical Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.50 | 77.80 | 74.80 | 77.50 | 77.50 | 0.39% | 117,752 |
| Sep 25, 2025 | 77.60 | 77.60 | 77.20 | 77.20 | 77.20 | -0.64% | 19,196 |
| Sep 24, 2025 | 77.50 | 77.90 | 77.50 | 77.70 | 77.70 | 0.26% | 14,073 |
| Sep 23, 2025 | 77.60 | 77.60 | 77.50 | 77.50 | 77.50 | -0.13% | 8,000 |
| Sep 22, 2025 | 77.70 | 77.70 | 77.60 | 77.60 | 77.60 | -0.51% | 5,519 |
| Sep 19, 2025 | 77.70 | 78.20 | 77.70 | 78.00 | 78.00 | 0.39% | 13,731 |
| Sep 18, 2025 | 77.30 | 77.70 | 77.30 | 77.70 | 77.70 | -0.13% | 4,420 |
| Sep 17, 2025 | 77.70 | 78.00 | 77.70 | 77.80 | 77.80 | 0.13% | 10,616 |
| Sep 16, 2025 | 77.80 | 77.80 | 77.70 | 77.70 | 77.70 | -0.38% | 2,000 |
| Sep 15, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 0.91% | 6,427 |
| Sep 12, 2025 | 77.80 | 77.90 | 77.30 | 77.30 | 77.30 | -1.02% | 5,407 |
| Sep 11, 2025 | 78.00 | 78.10 | 78.00 | 78.10 | 78.10 | 0.13% | 7,646 |
| Sep 10, 2025 | 78.30 | 78.30 | 77.90 | 78.00 | 78.00 | -0.64% | 12,112 |
| Sep 9, 2025 | 78.70 | 78.70 | 78.00 | 78.50 | 78.50 | 0.26% | 14,282 |
| Sep 8, 2025 | 77.80 | 78.30 | 77.70 | 78.30 | 78.30 | 0.64% | 9,000 |
| Sep 5, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.64% | 13,000 |
| Sep 4, 2025 | 78.00 | 78.70 | 78.00 | 78.30 | 78.30 | 0.77% | 12,040 |
| Sep 3, 2025 | 77.70 | 77.90 | 77.60 | 77.70 | 77.70 | -0.26% | 13,068 |
| Sep 2, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.13% | 1,109 |
| Sep 1, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.51% | 26,035 |
| Aug 29, 2025 | 78.10 | 78.20 | 77.80 | 78.20 | 78.20 | 0.13% | 16,027 |
| Aug 28, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.26% | 8,232 |
| Aug 27, 2025 | 78.20 | 78.30 | 78.20 | 78.30 | 78.30 | -0.51% | 8,007 |
| Aug 26, 2025 | 78.30 | 78.80 | 78.20 | 78.70 | 78.70 | 0.51% | 9,000 |
| Aug 25, 2025 | 78.40 | 78.40 | 78.30 | 78.30 | 78.30 | -0.25% | 7,627 |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.51% | 1,000 |
| Aug 21, 2025 | 78.80 | 78.90 | 78.40 | 78.90 | 78.90 | 0.90% | 12,000 |
| Aug 20, 2025 | 78.90 | 78.90 | 78.10 | 78.20 | 78.20 | -0.76% | 8,180 |
| Aug 19, 2025 | 78.30 | 78.90 | 78.30 | 78.80 | 78.80 | 0.38% | 11,119 |
| Aug 18, 2025 | 78.50 | 78.60 | 78.20 | 78.50 | 78.50 | - | 12,961 |
| Aug 15, 2025 | 78.50 | 78.70 | 78.50 | 78.50 | 78.50 | - | 24,335 |
| Aug 14, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | -0.38% | 20,670 |
| Aug 13, 2025 | 77.80 | 79.00 | 77.30 | 78.80 | 78.80 | -2.84% | 40,199 |
| Aug 12, 2025 | 81.20 | 81.30 | 81.10 | 81.10 | 77.78 | 0.12% | 24,147 |
| Aug 11, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 77.69 | 0.25% | 7,683 |
| Aug 8, 2025 | 80.80 | 81.00 | 80.80 | 80.80 | 77.50 | -0.25% | 4,311 |
| Aug 7, 2025 | 80.80 | 81.10 | 80.70 | 81.00 | 77.69 | 0.37% | 17,329 |
| Aug 6, 2025 | 80.70 | 80.70 | 80.00 | 80.70 | 77.40 | - | 119,482 |
| Aug 5, 2025 | 80.80 | 80.90 | 80.60 | 80.70 | 77.40 | -0.12% | 12,147 |
| Aug 4, 2025 | 80.30 | 80.80 | 80.20 | 80.80 | 77.50 | -0.12% | 21,053 |
| Aug 1, 2025 | 80.30 | 80.90 | 80.30 | 80.90 | 77.59 | -0.12% | 14,017 |
| Jul 31, 2025 | 80.50 | 81.10 | 80.50 | 81.00 | 77.69 | -0.37% | 14,007 |
| Jul 30, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 77.98 | 0.49% | 4,011 |
| Jul 29, 2025 | 81.00 | 81.10 | 80.80 | 80.90 | 77.59 | -0.12% | 8,278 |
| Jul 28, 2025 | 80.80 | 81.00 | 80.80 | 81.00 | 77.69 | 0.12% | 4,146 |
| Jul 25, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 77.59 | - | 2,040 |
| Jul 24, 2025 | 80.80 | 81.00 | 80.80 | 80.90 | 77.59 | -0.25% | 4,000 |
| Jul 23, 2025 | 81.30 | 81.40 | 81.10 | 81.10 | 77.78 | 0.12% | 6,007 |
| Jul 22, 2025 | 81.10 | 81.10 | 81.00 | 81.00 | 77.69 | -0.61% | 2,001 |
| Jul 21, 2025 | 81.30 | 81.50 | 81.30 | 81.50 | 78.17 | 0.25% | 5,044 |