TPE:0050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	112.80	113.15	112.30	112.45	112.45	0.54%	58,059,253
Sep 22, 2026	113.35	113.75	111.85	111.85	111.85	0.45%	84,309,564
Sep 21, 2026	109.90	111.45	109.85	111.35	111.35	9.17%	119,595,084
Sep 20, 2026	109.60	120.80	100.00	102.00	102.00	-7.15%	50,075,065
Sep 18, 2026	109.60	109.95	108.85	109.85	109.85	1.67%	84,731,449
Sep 17, 2026	107.90	109.20	107.85	108.05	108.05	1.08%	49,931,752
Sep 16, 2026	106.15	107.40	106.15	106.90	106.90	0.61%	72,446,738
Sep 15, 2026	106.75	106.95	106.15	106.25	106.25	-0.61%	63,373,313
Sep 14, 2026	106.30	107.15	105.85	106.90	106.90	-0.74%	91,951,392
Sep 11, 2026	107.40	108.00	106.90	107.70	107.70	-1.33%	102,009,319
Sep 10, 2026	108.60	109.15	108.40	109.15	109.15	-0.46%	45,765,227
Sep 9, 2026	109.95	110.60	109.50	109.65	109.65	-	46,101,333
Sep 8, 2026	110.00	110.75	109.55	109.65	109.65	-0.23%	75,243,156
Sep 7, 2026	109.05	110.00	108.85	109.90	109.90	1.85%	108,677,081
Sep 4, 2026	107.70	108.00	106.85	107.90	107.90	1.60%	46,705,557
Sep 3, 2026	106.90	107.40	106.15	106.20	106.20	-0.56%	48,818,422
Sep 2, 2026	107.50	107.85	106.65	106.80	106.80	-1.52%	67,681,102
Sep 1, 2026	106.50	108.70	106.50	108.45	108.45	2.07%	111,066,980
Aug 31, 2026	105.60	106.25	105.00	106.25	106.25	-0.65%	69,132,826
Aug 28, 2026	107.10	107.35	106.70	106.95	106.95	0.85%	78,158,934
Aug 27, 2026	106.50	107.00	105.90	106.05	106.05	0.14%	67,955,974
Aug 26, 2026	104.10	106.05	103.50	105.90	105.90	1.44%	88,919,251
Aug 25, 2026	102.90	104.40	102.40	104.40	104.40	0.58%	61,162,385
Aug 24, 2026	104.65	104.80	103.80	103.80	103.80	-0.81%	44,713,618
Aug 21, 2026	103.80	104.80	103.20	104.65	104.65	0.82%	41,340,817
Aug 20, 2026	104.20	104.25	102.95	103.80	103.80	0.68%	43,382,378
Aug 19, 2026	103.05	103.85	102.70	103.10	103.10	-1.72%	100,818,593
Aug 18, 2026	106.45	106.45	104.85	104.90	104.90	-1.46%	65,621,402
Aug 17, 2026	106.40	106.95	106.00	106.45	106.45	0.05%	58,016,480
Aug 14, 2026	107.10	107.50	106.05	106.40	106.40	-0.28%	81,955,573
Aug 13, 2026	106.55	107.00	106.15	106.70	106.70	1.43%	89,418,262
Aug 12, 2026	105.00	105.25	104.45	105.20	105.20	0.57%	64,685,056
Aug 11, 2026	104.05	104.85	103.40	104.60	104.60	0.34%	69,314,252
Aug 10, 2026	103.90	104.75	103.50	104.25	104.25	1.36%	82,086,387
Aug 7, 2026	103.80	104.00	102.05	102.85	102.85	-0.44%	69,373,793
Aug 6, 2026	103.25	103.70	102.55	103.30	103.30	-0.48%	78,928,810
Aug 5, 2026	103.75	104.75	102.90	103.80	103.80	3.13%	168,906,182
Aug 4, 2026	100.65	102.25	99.75	100.65	100.65	-1.32%	121,774,200
Aug 3, 2026	102.00	102.70	101.00	102.00	102.00	-0.83%	169,497,151
Jul 31, 2026	100.00	102.85	99.80	102.85	102.85	10.00%	345,660,955
Jul 30, 2026	93.40	96.00	92.00	93.50	93.50	-0.21%	297,963,128
Jul 29, 2026	96.95	97.00	91.80	93.70	93.70	-3.55%	546,282,926
Jul 28, 2026	98.35	98.35	96.90	97.15	97.15	-4.24%	469,130,535
Jul 27, 2026	101.30	101.60	100.05	101.45	101.45	-0.25%	109,612,623
Jul 24, 2026	102.55	103.05	101.30	101.70	101.70	-2.12%	105,138,918
Jul 23, 2026	104.25	104.80	102.90	103.90	103.90	0.05%	54,786,484
Jul 22, 2026	104.50	104.80	103.30	103.85	103.85	1.32%	107,935,092
Jul 21, 2026	100.00	102.50	99.85	102.50	102.50	3.95%	95,733,411
Jul 20, 2026	100.20	100.60	98.30	99.20	98.60	-0.95%	373,784,717
Jul 17, 2026	102.90	103.05	100.00	100.15	99.55	-5.87%	520,545,951