TPE:0052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.80	58.10	55.85	55.95	55.95	-1.15%	50,888,764
May 14, 2026	57.00	57.15	56.20	56.60	56.60	0.80%	25,099,890
May 13, 2026	55.80	56.35	55.60	56.15	56.15	-1.32%	33,153,610
May 12, 2026	57.05	57.40	56.10	56.90	56.90	-0.09%	42,873,360
May 11, 2026	56.75	57.10	56.50	56.95	56.95	-0.26%	30,943,205
May 8, 2026	57.20	57.50	56.20	57.10	57.10	-0.78%	33,899,550
May 7, 2026	57.50	57.75	57.15	57.55	57.55	2.58%	40,445,230
May 6, 2026	56.20	56.75	55.40	56.10	56.10	1.26%	42,282,240
May 5, 2026	55.35	55.55	55.05	55.40	55.40	-	29,271,910
May 4, 2026	53.95	55.50	53.85	55.40	55.40	5.22%	51,424,580
Apr 30, 2026	53.55	53.60	52.65	52.65	52.65	-0.75%	47,706,880
Apr 29, 2026	52.90	53.55	52.55	53.05	53.05	-1.39%	52,313,591
Apr 28, 2026	54.30	54.95	53.80	53.80	53.80	-1.91%	72,213,436
Apr 27, 2026	55.00	55.55	54.55	54.85	54.85	4.08%	100,997,200
Apr 24, 2026	51.15	52.70	51.15	52.70	52.70	4.67%	71,251,696
Apr 23, 2026	51.10	51.80	49.54	50.35	50.35	0.20%	73,485,510
Apr 22, 2026	49.88	50.30	49.80	50.25	50.25	0.62%	40,721,530
Apr 21, 2026	49.72	50.00	49.40	49.94	49.94	1.50%	35,505,640
Apr 20, 2026	49.50	49.50	49.15	49.20	49.20	-1.70%	54,186,380
Apr 17, 2026	50.30	50.30	49.98	50.05	48.85	-1.28%	68,736,540
Apr 16, 2026	50.50	50.70	50.05	50.70	49.49	1.00%	43,501,720
Apr 15, 2026	50.00	50.65	49.80	50.20	49.00	1.76%	45,864,080
Apr 14, 2026	48.74	49.42	48.59	49.33	48.15	3.07%	52,400,030
Apr 13, 2026	47.88	48.03	47.67	47.86	46.71	-0.17%	34,820,080
Apr 10, 2026	47.55	47.94	47.47	47.94	46.79	2.22%	65,840,220
Apr 9, 2026	47.00	47.00	46.70	46.90	45.78	-0.11%	38,613,210
Apr 8, 2026	46.53	47.01	46.36	46.95	45.83	5.41%	92,091,570
Apr 7, 2026	44.51	44.71	44.27	44.54	43.47	1.64%	21,479,000
Apr 2, 2026	45.07	45.07	43.73	43.82	42.77	-2.03%	33,332,010
Apr 1, 2026	44.42	44.80	44.24	44.73	43.66	4.46%	43,215,970
Mar 31, 2026	43.30	43.45	42.75	42.82	41.79	-1.92%	56,822,580
Mar 30, 2026	43.40	43.74	43.32	43.66	42.61	-1.89%	47,419,280
Mar 27, 2026	44.02	44.55	44.00	44.50	43.43	-0.89%	30,933,030
Mar 26, 2026	45.21	45.49	44.86	44.90	43.82	-0.40%	23,579,470
Mar 25, 2026	45.16	45.45	44.91	45.08	44.00	2.15%	44,165,650
Mar 24, 2026	44.92	44.93	43.80	44.13	43.07	0.07%	38,162,210
Mar 23, 2026	44.00	44.34	43.88	44.10	43.04	-2.56%	67,001,320
Mar 20, 2026	45.65	45.74	45.10	45.26	44.18	-0.61%	29,899,670
Mar 19, 2026	45.71	45.87	45.50	45.54	44.45	-1.96%	39,774,290
Mar 18, 2026	46.42	46.63	46.21	46.45	45.34	1.69%	35,483,310
Mar 17, 2026	45.68	45.90	45.55	45.68	44.59	1.13%	26,041,280
Mar 16, 2026	45.50	45.72	44.96	45.17	44.09	-0.29%	40,639,130
Mar 13, 2026	44.80	45.64	44.71	45.30	44.21	-0.77%	42,396,550
Mar 12, 2026	45.99	46.27	45.58	45.65	44.56	-1.74%	46,457,220
Mar 11, 2026	45.22	46.66	45.22	46.46	45.35	4.26%	51,607,270
Mar 10, 2026	45.10	45.22	43.93	44.56	43.49	2.72%	76,531,080
Mar 9, 2026	43.02	43.46	42.58	43.38	42.34	-4.87%	124,545,000
Mar 6, 2026	45.40	45.92	45.35	45.60	44.51	-0.55%	44,815,270
Mar 5, 2026	46.28	46.90	45.66	45.85	44.75	2.48%	90,527,860
Mar 4, 2026	45.68	45.80	44.74	44.74	43.67	-4.42%	162,782,200