Tien Li Offshore Wind Technology Co., Ltd.(TW:6793)
NT$5.45+0.10 (+1.87%)
TW:6793
Tien Li Offshore Wind Technology Co., Ltd. historical prices
NT$5.45
At close:+0.10 (+1.87%)
Tien Li Offshore Wind Technology Co., Ltd. (6793) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.20 | 5.60 | 5.20 | 5.45 | 5.45 | +1.87% | 106,835 | 0.50 |
| Nov 10, 2026 | 5.65 | 5.65 | 5.25 | 5.35 | 5.35 | +0.94% | 42,205 | 0.20 |
| Nov 09, 2026 | 5.30 | 5.66 | 4.95 | 5.65 | 5.65 | +6.60% | 136,010 | 0.63 |
| Nov 06, 2026 | 5.30 | 5.31 | 4.94 | 5.30 | 5.30 | 0.00% | 161,200 | 0.75 |
| Nov 05, 2026 | 5.36 | 5.40 | 5.05 | 5.30 | 5.30 | -1.12% | 57,866 | 0.27 |
| Nov 04, 2026 | 5.25 | 5.40 | 5.15 | 5.36 | 5.36 | +2.10% | 19,504 | 0.09 |
| Nov 03, 2026 | 5.46 | 5.47 | 5.05 | 5.25 | 5.25 | -3.85% | 140,182 | 0.65 |
| Nov 02, 2026 | 5.45 | 5.46 | 5.06 | 5.46 | 5.46 | -0.73% | 14,023 | 0.06 |
| Oct 30, 2026 | 5.21 | 5.50 | 4.99 | 5.50 | 5.50 | +2.61% | 120,257 | 0.55 |
| Oct 29, 2026 | 5.25 | 5.52 | 5.20 | 5.36 | 5.36 | -0.74% | 92,731 | 0.42 |
| Oct 28, 2026 | 5.34 | 5.50 | 5.10 | 5.40 | 5.40 | +1.12% | 150,131 | 0.68 |
| Oct 27, 2026 | 5.55 | 5.57 | 5.05 | 5.34 | 5.34 | -3.78% | 253,139 | 1.17 |
| Oct 26, 2026 | 5.55 | 5.68 | 5.30 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.55 | 5.68 | 5.30 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.45 | 5.68 | 5.30 | 5.55 | 5.55 | -1.60% | 82,391 | 0.35 |
| Oct 21, 2026 | 6.15 | 6.15 | 5.23 | 5.64 | 5.64 | -8.29% | 455,647 | 2.01 |
| Oct 20, 2026 | 6.11 | 6.40 | 5.85 | 6.15 | 6.15 | -3.91% | 336,207 | 1.51 |
| Oct 19, 2026 | 6.30 | 6.49 | 6.11 | 6.40 | 6.40 | +1.75% | 190,182 | 0.86 |
| Oct 16, 2026 | 6.75 | 6.75 | 6.00 | 6.29 | 6.29 | -6.81% | 487,531 | 2.20 |
| Oct 15, 2026 | 6.65 | 6.96 | 6.50 | 6.75 | 6.75 | -2.88% | 183,893 | 0.83 |
| Oct 14, 2026 | 6.20 | 6.99 | 6.10 | 6.95 | 6.95 | +12.10% | 160,700 | 0.72 |
| Oct 13, 2026 | 7.81 | 8.20 | 6.20 | 6.20 | 6.20 | -24.30% | 1,221,447 | 5.86 |
| Oct 12, 2026 | 7.70 | 8.26 | 7.54 | 8.19 | 8.19 | +6.36% | 768,941 | 3.83 |
| Oct 09, 2026 | 7.70 | 7.84 | 7.30 | 7.70 | 7.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.50 | 7.84 | 7.30 | 7.70 | 7.70 | +2.39% | 737,660 | 3.42 |
| Oct 07, 2026 | 7.35 | 7.52 | 7.00 | 7.52 | 7.52 | +5.17% | 953,075 | 4.75 |
| Oct 06, 2026 | 7.01 | 7.37 | 6.78 | 7.15 | 7.15 | +2.00% | 579,679 | 2.77 |
| Oct 05, 2026 | 6.59 | 7.03 | 6.40 | 7.01 | 7.01 | +6.37% | 624,284 | 3.00 |
| Oct 02, 2026 | 6.30 | 6.60 | 6.27 | 6.59 | 6.59 | 0.00% | 137,858 | 0.66 |
| Oct 01, 2026 | 6.08 | 6.63 | 6.08 | 6.59 | 6.59 | +4.60% | 189,515 | 0.91 |
| Sep 30, 2026 | 6.00 | 6.69 | 6.00 | 6.30 | 6.30 | +0.64% | 308,896 | 1.50 |
| Sep 29, 2026 | 6.27 | 6.30 | 6.00 | 6.26 | 6.26 | -0.16% | 93,845 | 0.45 |
| Sep 28, 2026 | 6.27 | 6.28 | 5.90 | 6.27 | 6.27 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.27 | 6.28 | 5.90 | 6.27 | 6.27 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.00 | 6.28 | 5.90 | 6.27 | 6.27 | +0.32% | 100,629 | 0.47 |
| Sep 23, 2026 | 5.90 | 6.42 | 5.90 | 6.25 | 6.25 | +0.97% | 93,513 | 0.44 |
| Sep 22, 2026 | 6.05 | 6.35 | 5.90 | 6.19 | 6.19 | -1.75% | 117,938 | 0.55 |
| Sep 21, 2026 | 6.19 | 6.30 | 5.90 | 6.30 | 6.30 | +1.78% | 94,827 | 0.44 |
| Sep 18, 2026 | 6.14 | 6.20 | 5.90 | 6.19 | 6.19 | +0.81% | 48,316 | 0.22 |
| Sep 17, 2026 | 6.24 | 6.25 | 5.90 | 6.14 | 6.14 | -1.60% | 138,031 | 0.60 |
| Sep 16, 2026 | 6.20 | 6.30 | 5.90 | 6.24 | 6.24 | +0.65% | 158,162 | 0.69 |
| Sep 15, 2026 | 6.25 | 6.30 | 5.81 | 6.20 | 6.20 | -0.80% | 181,046 | 0.79 |
| Sep 14, 2026 | 6.15 | 6.50 | 5.90 | 6.25 | 6.25 | -2.65% | 355,431 | 1.59 |
| Sep 11, 2026 | 6.50 | 6.80 | 6.00 | 6.42 | 6.42 | -1.23% | 520,091 | 2.37 |
| Sep 10, 2026 | 5.53 | 6.50 | 5.53 | 6.50 | 6.50 | +17.56% | 1,142,099 | 5.55 |
| Sep 09, 2026 | 5.39 | 5.55 | 5.13 | 5.53 | 5.53 | +2.58% | 173,342 | 0.85 |
| Sep 08, 2026 | 5.21 | 5.76 | 5.15 | 5.39 | 5.39 | -1.10% | 92,920 | 0.45 |
| Sep 07, 2026 | 5.36 | 5.70 | 5.21 | 5.45 | 5.45 | -2.15% | 50,273 | 0.24 |
| Sep 04, 2026 | 5.40 | 5.57 | 5.10 | 5.57 | 5.57 | +3.15% | 63,430 | 0.30 |
| Sep 03, 2026 | 5.25 | 5.40 | 5.00 | 5.40 | 5.40 | +2.86% | 102,036 | 0.48 |
