TPE:0052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	62.55	62.85	62.25	62.55	62.55	-1.65%	15,639,739
Sep 10, 2026	63.25	63.60	63.00	63.60	63.60	-0.24%	8,098,786
Sep 9, 2026	63.80	64.30	63.60	63.75	63.75	0.24%	12,013,949
Sep 8, 2026	63.80	64.45	63.50	63.60	63.60	-0.24%	22,549,037
Sep 7, 2026	63.25	63.90	63.10	63.75	63.75	1.67%	22,956,706
Sep 4, 2026	62.45	62.75	61.95	62.70	62.70	1.79%	10,899,217
Sep 3, 2026	62.20	62.25	61.50	61.60	61.60	-0.73%	9,151,448
Sep 2, 2026	62.55	62.80	62.05	62.05	62.05	-1.59%	11,415,151
Sep 1, 2026	62.25	63.30	62.20	63.05	63.05	1.94%	23,461,774
Aug 31, 2026	61.35	61.90	61.00	61.85	61.85	-0.80%	12,930,069
Aug 28, 2026	62.50	62.70	62.25	62.35	62.35	0.73%	15,230,150
Aug 27, 2026	62.30	62.50	61.90	61.90	61.90	-0.08%	13,607,099
Aug 26, 2026	60.70	62.00	60.60	61.95	61.95	1.56%	12,160,814
Aug 25, 2026	60.00	61.00	59.65	61.00	61.00	0.74%	11,056,722
Aug 24, 2026	60.90	61.15	60.55	60.55	60.55	-0.49%	7,949,916
Aug 21, 2026	60.45	61.10	60.20	60.85	60.85	0.66%	9,079,497
Aug 20, 2026	60.65	60.70	59.95	60.45	60.45	0.50%	7,577,786
Aug 19, 2026	59.65	60.45	59.65	60.15	60.15	-1.23%	12,817,722
Aug 18, 2026	61.85	61.90	60.85	60.90	60.90	-1.46%	15,282,196
Aug 17, 2026	61.95	62.20	61.70	61.80	61.80	-0.24%	17,886,201
Aug 14, 2026	62.70	62.80	61.85	61.95	61.95	-0.72%	28,112,743
Aug 13, 2026	62.50	62.70	62.10	62.40	62.40	1.46%	20,437,587
Aug 12, 2026	61.30	61.65	61.10	61.50	61.50	0.74%	17,052,528
Aug 11, 2026	60.60	61.20	60.20	61.05	61.05	0.16%	13,041,360
Aug 10, 2026	60.75	61.25	60.60	60.95	60.95	1.25%	19,177,147
Aug 7, 2026	60.65	60.75	59.65	60.20	60.20	-0.41%	24,490,891
Aug 6, 2026	60.20	60.60	59.85	60.45	60.45	-0.33%	16,265,978
Aug 5, 2026	60.70	61.30	60.20	60.65	60.65	3.41%	40,325,712
Aug 4, 2026	58.80	59.60	58.20	58.65	58.65	-0.85%	30,596,726
Aug 3, 2026	58.80	59.80	58.55	59.15	59.15	-0.92%	20,463,052
Jul 31, 2026	58.30	59.70	58.25	59.70	59.70	9.94%	73,521,887
Jul 30, 2026	53.80	55.85	53.50	54.30	54.30	-0.18%	34,926,028
Jul 29, 2026	56.60	56.60	53.35	54.40	54.40	-3.97%	63,119,428
Jul 28, 2026	57.30	57.50	56.60	56.65	56.65	-4.47%	40,995,190
Jul 27, 2026	59.20	59.45	58.50	59.30	59.30	-0.34%	16,021,621
Jul 24, 2026	59.90	60.30	59.30	59.50	59.50	-2.30%	28,851,027
Jul 23, 2026	60.95	61.15	60.25	60.90	60.90	0.50%	13,157,819
Jul 22, 2026	61.30	61.45	60.35	60.60	60.60	0.50%	22,694,690
Jul 21, 2026	58.30	60.30	58.30	60.30	60.30	4.69%	30,090,838
Jul 20, 2026	58.30	58.40	57.10	57.60	57.60	-0.52%	38,675,342
Jul 17, 2026	59.75	60.15	57.90	57.90	57.90	-6.91%	66,848,132
Jul 16, 2026	61.75	62.45	61.10	62.20	62.20	-0.08%	17,870,324
Jul 15, 2026	61.45	62.35	61.10	62.25	62.25	1.80%	18,375,422
Jul 14, 2026	61.60	61.80	59.85	61.15	61.15	-1.53%	38,947,848
Jul 13, 2026	62.30	62.95	61.80	62.10	62.10	0.16%	24,847,266
Jul 9, 2026	62.30	62.70	61.85	62.00	62.00	-0.24%	18,161,683
Jul 8, 2026	62.30	62.55	61.45	62.15	62.15	-0.08%	22,537,887
Jul 7, 2026	63.80	64.00	62.05	62.20	62.20	-2.12%	24,464,406
Jul 6, 2026	63.95	64.40	63.20	63.55	63.55	-	16,521,834
Jul 3, 2026	62.50	63.85	62.40	63.55	63.55	-0.86%	29,828,434