TPE:0053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	245.45	245.45	244.50	244.95	244.95	1.22%	25,594
Jun 17, 2026	240.00	242.25	240.00	242.00	242.00	0.08%	33,297
Jun 16, 2026	240.55	242.70	240.50	241.80	241.80	0.37%	39,471
Jun 15, 2026	240.15	241.00	239.00	240.90	240.90	2.97%	34,356
Jun 12, 2026	236.65	236.65	232.95	233.95	233.95	2.74%	78,050
Jun 11, 2026	227.90	230.00	222.60	227.70	227.70	0.18%	112,979
Jun 10, 2026	237.70	237.70	227.30	227.30	227.30	-4.48%	58,669
Jun 9, 2026	233.90	237.95	233.75	237.95	237.95	3.05%	83,600
Jun 8, 2026	228.60	231.80	225.00	230.90	230.90	-3.51%	97,085
Jun 5, 2026	241.80	241.80	236.70	239.30	239.30	-1.91%	65,156
Jun 4, 2026	247.10	247.10	243.50	243.95	243.95	-1.83%	33,708
Jun 3, 2026	248.30	249.35	248.00	248.50	248.50	2.12%	22,869
Jun 2, 2026	245.00	246.85	241.70	243.35	243.35	-0.57%	42,054
Jun 1, 2026	246.15	246.15	244.05	244.75	244.75	1.47%	37,450
May 29, 2026	240.80	242.00	239.05	241.20	241.20	3.14%	28,911
May 28, 2026	242.00	242.65	233.00	233.85	233.85	-2.07%	29,832
May 27, 2026	242.75	242.75	238.00	238.80	238.80	1.64%	32,386
May 26, 2026	236.00	236.00	234.00	234.95	234.95	-0.17%	19,100
May 25, 2026	229.70	235.35	229.70	235.35	235.35	4.21%	45,590
May 22, 2026	224.95	226.50	224.40	225.85	225.85	1.62%	26,564
May 21, 2026	220.25	222.25	220.25	222.25	222.25	4.71%	24,562
May 20, 2026	213.60	214.30	211.65	212.25	212.25	-	15,436
May 19, 2026	217.50	217.50	212.25	212.25	212.25	-2.73%	17,252
May 18, 2026	213.90	218.25	213.90	218.20	218.20	-1.40%	48,702
May 15, 2026	224.95	227.00	221.30	221.30	221.30	-1.12%	33,809
May 14, 2026	224.70	224.70	222.90	223.80	223.80	1.08%	9,083
May 13, 2026	218.90	221.70	218.75	221.40	221.40	-1.56%	26,841
May 12, 2026	224.40	225.70	221.35	224.90	224.90	0.29%	55,606
May 11, 2026	223.95	225.00	222.85	224.25	224.25	0.99%	30,019
May 8, 2026	221.15	224.90	220.00	222.05	222.05	-1.53%	49,753
May 7, 2026	225.95	225.95	224.15	225.50	225.50	2.64%	47,918
May 6, 2026	221.80	222.55	217.40	219.70	219.70	1.57%	35,100
May 5, 2026	218.20	218.95	216.30	216.30	216.30	-0.83%	19,900
May 4, 2026	213.85	218.95	213.85	218.10	218.10	4.23%	36,912
Apr 30, 2026	211.05	211.10	209.00	209.25	209.25	0.87%	28,564
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