TPE:0052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	63.00	64.20	62.95	64.10	64.10	-0.47%	26,902,473
Jul 1, 2026	64.65	64.80	63.90	64.40	64.40	1.66%	26,053,339
Jun 30, 2026	62.95	63.70	62.85	63.35	63.35	3.26%	28,185,476
Jun 29, 2026	60.85	61.90	60.75	61.35	61.35	1.24%	24,098,322
Jun 26, 2026	62.00	62.30	60.50	60.60	60.60	-3.81%	51,417,349
Jun 25, 2026	63.65	63.65	62.50	63.00	63.00	-0.08%	22,202,202
Jun 24, 2026	63.15	63.50	62.40	63.05	63.05	-2.40%	48,847,758
Jun 23, 2026	65.80	66.00	64.60	64.60	64.60	-1.00%	32,097,183
Jun 22, 2026	64.25	65.55	64.25	65.25	65.25	3.90%	46,591,322
Jun 18, 2026	62.60	62.90	62.35	62.80	62.80	1.05%	25,192,800
Jun 17, 2026	61.20	62.15	61.05	62.15	62.15	0.49%	26,888,610
Jun 16, 2026	61.95	61.95	61.25	61.85	61.85	0.41%	24,352,610
Jun 15, 2026	61.35	61.60	60.90	61.60	61.60	3.36%	31,567,990
Jun 12, 2026	60.00	60.25	59.30	59.60	59.60	2.49%	19,610,910
Jun 11, 2026	57.95	58.60	56.80	58.15	58.15	-0.17%	41,628,650
Jun 10, 2026	59.50	59.90	58.25	58.25	58.25	-3.16%	46,858,320
Jun 9, 2026	59.50	60.30	59.05	60.15	60.15	2.21%	20,249,670
Jun 8, 2026	57.25	59.25	57.25	58.85	58.85	-3.52%	72,781,356
Jun 5, 2026	61.60	61.85	60.30	61.00	61.00	-2.09%	47,085,840
Jun 4, 2026	63.00	63.10	62.30	62.30	62.30	-2.04%	37,835,750
Jun 3, 2026	63.55	63.75	63.20	63.60	63.60	1.44%	23,456,480
Jun 2, 2026	62.85	62.90	61.60	62.70	62.70	1.05%	38,707,880
Jun 1, 2026	62.15	63.20	62.00	62.05	62.05	0.89%	34,779,340
May 29, 2026	60.95	61.60	60.55	61.50	61.50	3.54%	33,405,670
May 28, 2026	61.25	61.55	59.00	59.40	59.40	-1.74%	48,065,600
May 27, 2026	60.75	61.15	60.00	60.45	60.45	2.03%	30,613,100
May 26, 2026	60.10	60.20	59.25	59.25	59.25	-0.59%	26,652,530
May 25, 2026	58.90	59.95	58.90	59.60	59.60	3.38%	46,477,310
May 22, 2026	56.85	57.70	56.60	57.65	57.65	2.22%	33,005,120