TPE:0050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	104.00	104.25	100.10	100.50	100.50	-2.00%	152,915,600
May 27, 2026	102.40	103.90	102.00	102.55	102.55	2.45%	94,959,810
May 26, 2026	101.60	101.80	100.10	100.10	100.10	-0.69%	93,560,310
May 25, 2026	99.55	101.00	99.55	100.80	100.80	3.60%	129,483,200
May 22, 2026	96.30	97.30	96.00	97.30	97.30	1.51%	64,288,280
May 21, 2026	94.80	96.05	94.70	95.85	95.85	3.62%	62,215,950
May 20, 2026	93.00	93.50	92.45	92.50	92.50	-0.64%	121,650,300
May 19, 2026	94.35	94.70	93.10	93.10	93.10	-1.90%	135,939,800
May 18, 2026	94.00	95.20	93.30	94.90	94.90	-0.52%	118,571,400
May 15, 2026	97.65	98.25	95.20	95.40	95.40	-0.68%	98,132,980
May 14, 2026	96.90	97.20	95.75	96.05	96.05	0.58%	57,229,200
May 13, 2026	94.85	95.80	94.70	95.50	95.50	-1.39%	130,654,000
May 12, 2026	96.85	97.35	95.50	96.85	96.85	-0.05%	102,303,400
May 11, 2026	96.65	97.15	96.50	96.90	96.90	-0.10%	96,606,390
May 8, 2026	97.35	97.70	95.85	97.00	97.00	-0.72%	131,188,100
May 7, 2026	97.95	98.40	97.40	97.70	97.70	2.04%	117,152,200
May 6, 2026	96.05	96.90	94.70	95.75	95.75	1.22%	111,759,100
May 5, 2026	94.40	94.75	94.00	94.60	94.60	-	82,851,860
May 4, 2026	92.50	94.65	92.40	94.60	94.60	4.53%	125,270,900
Apr 30, 2026	91.25	91.90	90.30	90.50	90.50	-0.28%	89,209,760
Apr 29, 2026	90.70	91.50	90.00	90.75	90.75	-1.36%	103,795,500
Apr 28, 2026	92.55	93.65	91.90	92.00	92.00	-1.08%	126,301,300
Apr 27, 2026	92.70	94.25	92.70	93.00	93.00	3.39%	192,038,100
Apr 24, 2026	87.60	89.95	87.55	89.95	89.95	4.17%	129,885,900
Apr 23, 2026	87.65	88.80	85.15	86.35	86.35	-	156,715,700
Apr 22, 2026	85.75	86.60	85.55	86.35	86.35	0.41%	67,544,240
Apr 21, 2026	85.50	86.10	85.00	86.00	86.00	1.71%	75,557,750
Apr 20, 2026	84.55	85.10	84.45	84.55	84.55	0.48%	100,551,500
Apr 17, 2026	84.20	84.50	84.00	84.15	84.15	-1.00%	101,258,000
Apr 16, 2026	84.75	85.10	84.15	85.00	85.00	1.01%	80,696,260
Apr 15, 2026	84.10	85.10	83.80	84.15	84.15	1.26%	127,729,300
Apr 14, 2026	81.75	83.20	81.75	83.10	83.10	3.10%	129,128,600
Apr 13, 2026	80.60	81.00	80.40	80.60	80.60	-0.19%	91,689,840
Apr 10, 2026	80.00	80.80	79.95	80.75	80.75	2.02%	120,838,600
Apr 9, 2026	79.30	79.40	78.80	79.15	79.15	-0.06%	95,094,890
Apr 8, 2026	78.10	79.25	78.10	79.20	79.20	5.18%	235,675,800
Apr 7, 2026	75.15	75.45	74.65	75.30	75.30	1.83%	80,449,810
Apr 2, 2026	75.90	76.05	73.80	73.95	73.95	-1.99%	113,976,100
Apr 1, 2026	75.00	75.60	74.60	75.45	75.45	4.28%	130,698,600
Mar 31, 2026	73.35	73.45	72.15	72.35	72.35	-2.10%	257,738,700
Mar 30, 2026	73.30	74.05	72.80	73.90	73.90	-1.47%	175,515,500
Mar 27, 2026	74.45	75.10	74.10	75.00	75.00	-1.06%	115,798,700
Mar 26, 2026	76.30	76.85	75.60	75.80	75.80	-0.52%	80,069,070
Mar 25, 2026	76.35	76.65	76.00	76.20	76.20	2.42%	94,344,080
Mar 24, 2026	75.50	75.60	73.80	74.40	74.40	0.20%	90,466,270
Mar 23, 2026	73.50	74.45	73.30	74.25	74.25	-2.17%	233,385,100
Mar 20, 2026	76.20	76.40	75.50	75.90	75.90	-0.13%	72,638,920
Mar 19, 2026	76.60	76.80	75.95	76.00	76.00	-2.31%	141,733,700
Mar 18, 2026	77.75	78.05	77.45	77.80	77.80	1.50%	75,100,190
Mar 17, 2026	76.45	77.00	76.30	76.65	76.65	1.39%	63,986,990