TPE:0053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	207.00	210.15	206.25	207.45	207.45	-1.91%	39,638
Apr 28, 2026	214.20	214.20	211.50	211.50	211.50	-0.73%	27,163
Apr 27, 2026	209.50	214.75	209.50	213.05	213.05	3.12%	41,027
Apr 24, 2026	204.75	206.60	202.15	206.60	206.60	4.42%	34,657
Apr 23, 2026	204.45	204.95	196.20	197.85	197.85	-0.05%	61,759
Apr 22, 2026	197.70	199.70	197.70	197.95	197.95	0.05%	13,803
Apr 21, 2026	195.15	197.85	195.15	197.85	197.85	1.75%	16,535
Apr 20, 2026	194.25	195.20	193.55	194.45	194.45	1.36%	19,950
Apr 17, 2026	194.00	194.00	191.70	191.85	191.85	-1.36%	16,889
Apr 16, 2026	191.95	194.50	191.05	194.50	194.50	2.10%	26,782
Apr 15, 2026	191.50	192.30	190.50	190.50	190.50	1.17%	24,103
Apr 14, 2026	187.15	188.30	186.00	188.30	188.30	3.26%	23,567
Apr 13, 2026	182.60	183.50	182.35	182.35	182.35	-0.22%	53,919
Apr 10, 2026	182.50	182.95	181.05	182.75	182.75	2.04%	57,928
Apr 9, 2026	179.00	179.45	178.95	179.10	179.10	0.67%	14,457
Apr 8, 2026	175.00	178.20	175.00	177.90	177.90	5.61%	37,621
Apr 7, 2026	169.05	169.10	167.65	168.45	168.45	1.51%	15,950
Apr 2, 2026	169.90	169.90	165.95	165.95	165.95	-1.31%	9,562
Apr 1, 2026	163.95	168.55	163.95	168.15	168.15	4.96%	28,824
Mar 31, 2026	162.75	163.20	160.20	160.20	160.20	-3.44%	26,671
Mar 30, 2026	165.00	165.90	164.10	165.90	165.90	-1.25%	16,526
Mar 27, 2026	166.70	168.00	166.35	168.00	168.00	-1.73%	20,019
Mar 26, 2026	172.00	172.70	170.95	170.95	170.95	0.26%	12,912
Mar 25, 2026	171.70	171.70	170.15	170.50	170.50	2.25%	12,552
Mar 24, 2026	168.20	168.20	165.45	166.75	166.75	0.54%	16,164
Mar 23, 2026	165.70	167.00	165.40	165.85	165.85	-3.41%	52,277
Mar 20, 2026	170.40	172.05	169.15	171.70	171.70	-	31,694
Mar 19, 2026	172.45	172.55	171.55	171.70	171.70	-1.24%	13,694
Mar 18, 2026	174.00	175.05	173.55	173.85	173.85	1.43%	65,150
Mar 17, 2026	171.50	172.40	171.40	171.40	171.40	1.39%	10,579
Mar 16, 2026	169.60	169.60	167.90	169.05	169.05	-0.32%	18,326
Mar 13, 2026	167.35	169.80	167.35	169.60	169.60	-0.67%	25,876
Mar 12, 2026	172.60	172.60	170.00	170.75	170.75	-1.56%	15,311
Mar 11, 2026	168.20	174.00	168.20	173.45	173.45	4.58%	43,125
Mar 10, 2026	165.50	167.65	164.10	165.85	165.85	3.59%	36,473
Mar 9, 2026	162.95	162.95	159.00	160.10	160.10	-5.60%	85,629
Mar 6, 2026	168.65	171.00	168.65	169.60	169.60	-0.44%	17,133
Mar 5, 2026	168.50	173.55	168.50	170.35	170.35	3.27%	34,685
Mar 4, 2026	166.60	168.65	164.95	164.95	164.95	-5.17%	36,267
Mar 3, 2026	178.55	178.55	173.95	173.95	173.95	-2.44%	52,839
Mar 2, 2026	177.00	179.40	177.00	178.30	178.30	-0.61%	21,329
Feb 26, 2026	180.05	180.50	178.00	179.40	179.40	-	23,896
Feb 25, 2026	176.45	180.00	176.45	179.40	179.40	2.31%	24,167
Feb 24, 2026	170.55	176.00	170.55	175.35	175.35	2.84%	36,518
Feb 23, 2026	171.00	172.50	170.50	170.50	170.50	0.86%	29,245
Feb 11, 2026	168.15	169.95	167.70	169.05	169.05	1.78%	31,004
Feb 10, 2026	165.60	166.45	165.20	166.10	166.10	2.09%	32,452
Feb 9, 2026	162.70	163.55	162.45	162.70	162.70	2.52%	30,185
Feb 6, 2026	157.60	158.70	156.00	158.70	158.70	-0.06%	14,933
Feb 5, 2026	159.85	160.05	158.25	158.80	158.80	-1.61%	17,069