TPE:0050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	76.45	77.00	76.30	76.65	76.65	1.39%	63,986,997
Mar 16, 2026	76.30	76.70	75.45	75.60	75.60	-0.46%	105,392,100
Mar 13, 2026	75.15	76.55	75.00	75.95	75.95	-0.85%	115,111,600
Mar 12, 2026	77.10	77.60	76.35	76.60	76.60	-2.05%	131,518,800
Mar 11, 2026	76.30	78.50	76.10	78.20	78.20	3.99%	151,798,600
Mar 10, 2026	75.90	76.25	74.30	75.20	75.20	2.17%	173,870,100
Mar 9, 2026	73.15	73.60	71.65	73.60	73.60	-4.23%	542,230,000
Mar 6, 2026	76.80	77.30	76.30	76.85	76.85	-0.71%	151,611,700
Mar 5, 2026	78.30	78.85	76.70	77.40	77.40	2.38%	207,004,600
Mar 4, 2026	77.40	77.45	75.50	75.60	75.60	-4.00%	505,217,700
Mar 3, 2026	80.05	80.40	78.65	78.75	78.75	-1.99%	324,317,500
Mar 2, 2026	79.50	80.80	79.15	80.35	80.35	-0.99%	224,651,300
Feb 26, 2026	81.25	81.50	80.80	81.15	81.15	0.06%	133,517,300
Feb 25, 2026	80.35	81.80	80.25	81.10	81.10	2.14%	167,423,400
Feb 24, 2026	77.95	79.65	77.85	79.40	79.40	2.58%	150,367,700
Feb 23, 2026	78.45	78.45	77.20	77.40	77.40	0.26%	227,936,900
Feb 11, 2026	75.90	77.45	75.90	77.20	77.20	2.25%	120,639,100
Feb 10, 2026	74.65	75.50	74.60	75.50	75.50	2.10%	102,315,900
Feb 9, 2026	74.05	74.15	73.75	73.95	73.95	2.85%	122,340,600
Feb 6, 2026	71.40	72.25	70.80	71.90	71.90	-0.14%	110,883,100
Feb 5, 2026	72.05	72.25	71.75	72.00	72.00	-1.23%	107,575,700
Feb 4, 2026	72.40	73.15	72.30	72.90	72.90	-0.07%	59,733,700
Feb 3, 2026	73.00	73.05	72.40	72.95	72.95	2.03%	73,734,000
Feb 2, 2026	71.55	71.75	70.90	71.50	71.50	-1.52%	234,325,300
Jan 30, 2026	73.15	73.20	72.30	72.60	72.60	-1.56%	175,275,700
Jan 29, 2026	74.40	74.50	73.50	73.75	73.75	-0.61%	119,914,900
Jan 28, 2026	73.55	74.20	73.50	74.20	74.20	1.57%	90,901,840
Jan 27, 2026	72.40	73.15	72.35	73.05	73.05	1.11%	73,059,630
Jan 26, 2026	72.25	72.65	72.20	72.25	72.25	-	87,992,460
Jan 23, 2026	72.10	72.30	71.80	72.25	72.25	0.63%	70,983,010
Jan 22, 2026	71.90	72.05	71.60	71.80	71.80	-0.07%	101,703,000
Jan 21, 2026	71.80	72.50	71.70	71.85	70.85	-1.03%	173,683,000
Jan 20, 2026	71.90	72.65	71.85	72.60	71.59	-	111,046,300
Jan 19, 2026	71.70	72.80	71.45	72.60	71.59	0.83%	122,970,500
Jan 16, 2026	71.75	72.10	71.20	72.00	71.00	1.91%	101,069,900
Jan 15, 2026	70.70	70.70	70.15	70.65	69.67	-0.14%	97,455,360
Jan 14, 2026	70.95	71.10	70.65	70.75	69.77	0.07%	86,322,510
Jan 13, 2026	71.10	71.20	70.30	70.70	69.72	0.50%	103,565,100
Jan 12, 2026	70.50	70.55	70.05	70.35	69.37	0.72%	84,346,340
Jan 9, 2026	69.80	70.25	68.90	69.85	68.88	-0.36%	113,278,200
Jan 8, 2026	69.65	70.35	69.40	70.10	69.12	0.36%	74,866,080
Jan 7, 2026	70.40	70.45	69.70	69.85	68.88	-0.78%	122,267,700
Jan 6, 2026	69.45	70.40	68.95	70.40	69.42	1.29%	130,176,500
Jan 5, 2026	68.10	70.05	68.05	69.50	68.53	3.81%	232,910,000
Jan 2, 2026	66.00	67.00	65.80	66.95	66.02	2.06%	81,135,710
Dec 31, 2025	65.10	65.85	64.90	65.60	64.69	0.69%	71,868,480
Dec 30, 2025	64.90	65.30	64.75	65.15	64.24	-0.15%	61,058,190
Dec 29, 2025	64.65	65.35	64.60	65.25	64.34	1.32%	86,510,010
Dec 26, 2025	64.20	64.50	64.10	64.40	63.50	0.86%	70,816,190
Dec 24, 2025	63.95	64.05	63.75	63.85	62.96	0.24%	64,106,420