TPE:0055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	50.65	50.70	50.25	50.40	50.40	-0.49%	841,439
Sep 21, 2026	50.15	50.90	49.74	50.65	50.65	1.00%	895,029
Sep 18, 2026	51.40	51.40	49.45	50.15	50.15	-1.38%	1,767,396
Sep 17, 2026	50.60	51.15	50.05	50.85	50.85	1.09%	1,570,608
Sep 16, 2026	49.76	50.50	49.70	50.30	50.30	1.09%	585,811
Sep 15, 2026	50.60	50.65	49.61	49.76	49.76	-1.07%	1,206,727
Sep 14, 2026	49.33	50.45	48.75	50.30	50.30	1.99%	1,254,556
Sep 11, 2026	48.55	49.32	48.10	49.32	49.32	1.46%	691,788
Sep 10, 2026	48.61	48.84	48.43	48.61	48.61	0.12%	519,275
Sep 9, 2026	49.90	49.90	48.20	48.55	48.55	-1.40%	929,912
Sep 8, 2026	48.63	49.30	48.53	49.24	49.24	1.25%	481,438
Sep 7, 2026	49.08	49.37	48.34	48.63	48.63	-0.76%	958,278
Sep 4, 2026	48.20	49.00	48.13	49.00	49.00	1.66%	984,778
Sep 3, 2026	47.30	48.80	47.16	48.20	48.20	2.34%	1,557,817
Sep 2, 2026	46.72	47.12	46.35	47.10	47.10	1.07%	469,063
Sep 1, 2026	46.40	46.80	46.36	46.60	46.60	1.41%	379,980
Aug 31, 2026	45.11	46.00	45.10	45.95	45.95	1.86%	427,929
Aug 28, 2026	44.99	45.16	44.85	45.11	45.11	1.30%	310,242
Aug 27, 2026	44.53	45.00	44.53	44.53	44.53	0.02%	156,287
Aug 26, 2026	45.12	45.19	44.36	44.52	44.52	0.07%	414,454
Aug 25, 2026	43.42	44.52	43.42	44.49	44.49	1.95%	499,980
Aug 24, 2026	44.17	44.30	43.60	43.64	43.64	-1.20%	146,576
Aug 21, 2026	43.12	44.24	43.09	44.17	44.17	2.44%	394,510
Aug 20, 2026	43.56	43.70	42.90	43.12	43.12	-0.99%	254,759
Aug 19, 2026	44.00	44.00	43.45	43.55	43.55	-0.93%	152,549
Aug 18, 2026	43.79	44.05	43.61	43.96	43.96	0.39%	168,177
Aug 17, 2026	44.25	44.25	43.26	43.79	43.79	-1.04%	563,983
Aug 14, 2026	44.00	44.25	43.68	44.25	44.25	1.21%	291,675
Aug 13, 2026	43.89	43.89	43.35	43.72	43.72	-0.07%	230,756
Aug 12, 2026	43.78	44.00	43.36	43.75	43.75	-0.07%	176,306
Aug 11, 2026	44.05	44.20	43.63	43.78	43.78	-0.61%	198,686
Aug 10, 2026	43.98	44.05	43.55	44.05	44.05	0.34%	284,535
Aug 7, 2026	43.83	44.15	43.56	43.90	43.90	0.64%	108,388
Aug 6, 2026	44.31	44.41	43.41	43.62	43.62	-1.78%	433,910
Aug 5, 2026	44.00	44.82	44.00	44.41	44.41	1.12%	578,659
Aug 4, 2026	44.05	44.48	43.89	43.92	43.92	-0.52%	316,149
Aug 3, 2026	44.48	44.48	43.52	44.15	44.15	-1.21%	734,804
Jul 31, 2026	42.58	44.74	42.58	44.69	44.69	5.13%	1,874,926
Jul 30, 2026	42.08	42.51	41.40	42.51	42.51	0.97%	240,563
Jul 29, 2026	42.56	42.84	41.28	42.10	42.10	-0.75%	627,274
Jul 28, 2026	43.29	43.29	42.17	42.42	42.42	-2.01%	567,297
Jul 27, 2026	42.50	43.30	42.50	43.29	43.29	1.74%	505,994
Jul 24, 2026	42.40	42.63	42.33	42.55	42.55	0.31%	144,849
Jul 23, 2026	42.80	42.80	42.16	42.42	42.42	-0.80%	106,201
Jul 22, 2026	42.70	42.99	42.50	42.76	42.76	1.69%	424,657
Jul 21, 2026	41.52	42.25	41.52	42.05	42.05	1.28%	170,921
Jul 20, 2026	41.97	42.15	41.27	41.52	41.52	-0.72%	390,935
Jul 17, 2026	42.05	42.13	41.75	41.82	41.82	-1.11%	319,841
Jul 16, 2026	42.50	42.50	41.80	42.29	42.29	-0.19%	187,610
Jul 15, 2026	42.14	42.78	41.92	42.37	42.37	1.07%	421,920