TPE:0052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.07	45.07	43.73	43.82	43.82	-2.03%	33,332,017
Apr 1, 2026	44.42	44.80	44.24	44.73	44.73	4.46%	43,215,970
Mar 31, 2026	43.30	43.45	42.75	42.82	42.82	-1.92%	56,822,580
Mar 30, 2026	43.40	43.74	43.32	43.66	43.66	-1.89%	47,419,280
Mar 27, 2026	44.02	44.55	44.00	44.50	44.50	-0.89%	30,933,030
Mar 26, 2026	45.21	45.49	44.86	44.90	44.90	-0.40%	23,579,470
Mar 25, 2026	45.16	45.45	44.91	45.08	45.08	2.15%	44,165,650
Mar 24, 2026	44.92	44.93	43.80	44.13	44.13	0.07%	38,162,210
Mar 23, 2026	44.00	44.34	43.88	44.10	44.10	-2.56%	67,001,320
Mar 20, 2026	45.65	45.74	45.10	45.26	45.26	-0.61%	29,899,678
Mar 19, 2026	45.71	45.87	45.50	45.54	45.54	-1.96%	39,774,290
Mar 18, 2026	46.42	46.63	46.21	46.45	46.45	1.69%	35,483,310
Mar 17, 2026	45.68	45.90	45.55	45.68	45.68	1.13%	26,041,287
Mar 16, 2026	45.50	45.72	44.96	45.17	45.17	-0.29%	40,639,130
Mar 13, 2026	44.80	45.64	44.71	45.30	45.30	-0.77%	42,396,559
Mar 12, 2026	45.99	46.27	45.58	45.65	45.65	-1.74%	46,457,228
Mar 11, 2026	45.22	46.66	45.22	46.46	46.46	4.26%	51,607,270
Mar 10, 2026	45.10	45.22	43.93	44.56	44.56	2.72%	76,531,080
Mar 9, 2026	43.02	43.46	42.58	43.38	43.38	-4.87%	124,545,000
Mar 6, 2026	45.40	45.92	45.35	45.60	45.60	-0.55%	44,815,270
Mar 5, 2026	46.28	46.90	45.66	45.85	45.85	2.48%	90,527,860
Mar 4, 2026	45.68	45.80	44.74	44.74	44.74	-4.42%	162,782,200
Mar 3, 2026	47.73	47.99	46.80	46.81	46.81	-2.28%	109,897,400
Mar 2, 2026	47.20	48.25	47.18	47.90	47.90	-1.07%	82,159,364
Feb 26, 2026	48.50	48.58	48.10	48.42	48.42	0.08%	62,412,760
Feb 25, 2026	48.85	48.85	47.90	48.38	48.38	2.33%	83,893,890
Feb 24, 2026	46.16	47.44	46.13	47.28	47.28	3.23%	53,868,890
Feb 23, 2026	46.71	46.71	45.80	45.80	45.80	-0.59%	94,785,770
Feb 11, 2026	45.20	46.19	45.20	46.07	46.07	2.49%	70,948,210
Feb 10, 2026	44.35	44.96	44.35	44.95	44.95	2.44%	50,109,310
Feb 9, 2026	44.02	44.10	43.83	43.88	43.88	2.74%	50,130,200
Feb 6, 2026	42.36	42.99	42.09	42.71	42.71	-0.35%	35,439,280
Feb 5, 2026	42.88	43.02	42.76	42.86	42.86	-1.31%	41,423,870
Feb 4, 2026	43.07	43.61	43.03	43.43	43.43	0.14%	22,105,100
Feb 3, 2026	43.47	43.55	43.06	43.37	43.37	2.00%	34,925,080
Feb 2, 2026	42.70	42.73	42.21	42.52	42.52	-1.76%	79,577,490
Jan 30, 2026	43.50	43.54	43.10	43.28	43.28	-1.55%	76,077,190
Jan 29, 2026	44.45	44.49	43.81	43.96	43.96	-0.61%	69,705,300
Jan 28, 2026	43.82	44.24	43.79	44.23	44.23	1.87%	38,434,820
Jan 27, 2026	42.93	43.53	42.89	43.42	43.42	1.33%	33,800,030
Jan 26, 2026	42.90	43.12	42.82	42.85	42.85	0.09%	45,458,230
Jan 23, 2026	42.67	42.88	42.42	42.81	42.81	0.92%	27,163,440
Jan 22, 2026	42.51	42.70	42.37	42.42	42.42	0.74%	36,697,730
Jan 21, 2026	42.11	42.49	42.00	42.11	42.11	-1.24%	78,759,240
Jan 20, 2026	42.09	42.64	42.00	42.64	42.64	0.38%	67,530,070
Jan 19, 2026	41.81	42.70	41.64	42.48	42.48	0.97%	73,592,730
Jan 16, 2026	41.97	42.09	41.47	42.07	42.07	2.36%	64,178,140
Jan 15, 2026	41.16	41.17	40.88	41.10	41.10	-0.60%	59,245,950
Jan 14, 2026	41.38	41.55	41.33	41.35	41.35	0.27%	50,696,190
Jan 13, 2026	41.33	41.53	41.02	41.24	41.24	0.83%	67,136,520