TPE:0056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.88	38.19	37.77	38.11	38.11	2.64%	49,238,280
Mar 31, 2026	37.65	37.66	37.05	37.13	37.13	-1.90%	149,771,800
Mar 30, 2026	37.81	37.93	37.61	37.85	37.85	-1.51%	98,696,810
Mar 27, 2026	38.24	38.45	38.07	38.43	38.43	-0.34%	51,978,530
Mar 26, 2026	38.60	38.85	38.55	38.56	38.56	-0.05%	30,512,260
Mar 25, 2026	38.55	38.76	38.45	38.58	38.58	1.42%	31,365,930
Mar 24, 2026	38.34	38.37	37.76	38.04	38.04	0.18%	49,350,100
Mar 23, 2026	37.88	38.10	37.80	37.97	37.97	-2.06%	110,664,600
Mar 20, 2026	38.88	38.98	38.56	38.77	38.77	-0.28%	37,631,550
Mar 19, 2026	39.07	39.20	38.86	38.88	38.88	-1.37%	48,695,420
Mar 18, 2026	39.42	39.58	39.35	39.42	39.42	0.74%	32,295,100
Mar 17, 2026	38.90	39.18	38.90	39.13	39.13	0.82%	32,448,060
Mar 16, 2026	38.65	38.91	38.58	38.81	38.81	0.81%	37,638,980
Mar 13, 2026	38.19	38.65	38.19	38.50	38.50	-0.08%	31,249,170
Mar 12, 2026	38.55	38.75	38.33	38.53	38.53	-0.28%	27,613,820
Mar 11, 2026	38.25	38.71	38.25	38.64	38.64	2.01%	44,949,400
Mar 10, 2026	38.48	38.49	37.64	37.88	37.88	0.80%	48,391,360
Mar 9, 2026	37.28	37.58	36.50	37.58	37.58	-2.72%	151,883,200
Mar 6, 2026	38.30	38.74	38.10	38.63	38.63	0.34%	36,627,250
Mar 5, 2026	38.50	38.75	38.12	38.50	38.50	2.01%	54,632,080
Mar 4, 2026	38.50	38.55	37.70	37.74	37.74	-3.55%	172,988,200
Mar 3, 2026	39.84	39.99	39.13	39.13	39.13	-1.93%	92,021,350
Mar 2, 2026	39.53	40.01	39.53	39.90	39.90	-0.97%	74,035,480
Feb 26, 2026	40.05	40.36	39.95	40.29	40.29	0.60%	58,492,850
Feb 25, 2026	39.81	40.30	39.81	40.05	40.05	0.83%	86,681,620
Feb 24, 2026	39.27	39.76	39.23	39.72	39.72	1.51%	89,853,500
Feb 23, 2026	38.97	39.51	38.97	39.13	39.13	1.11%	101,966,200
Feb 11, 2026	38.39	38.77	38.39	38.70	38.70	0.94%	121,611,400
Feb 10, 2026	38.36	38.42	38.28	38.34	38.34	0.82%	74,968,490
Feb 9, 2026	38.16	38.20	37.94	38.03	38.03	1.36%	67,477,560
Feb 6, 2026	37.44	37.60	37.09	37.52	37.52	-0.08%	40,426,190
Feb 5, 2026	37.59	37.79	37.50	37.55	37.55	-0.77%	37,738,250
Feb 4, 2026	37.58	37.85	37.41	37.84	37.84	0.56%	29,305,480
Feb 3, 2026	37.57	37.74	37.40	37.63	37.63	1.29%	36,702,670
Feb 2, 2026	37.28	37.33	37.00	37.15	37.15	-1.14%	87,721,120
Jan 30, 2026	37.98	37.98	37.50	37.58	37.58	-1.78%	86,589,890
Jan 29, 2026	38.57	38.57	38.17	38.26	38.26	-0.93%	57,632,530
Jan 28, 2026	38.70	38.79	38.52	38.62	38.62	0.29%	56,201,100
Jan 27, 2026	38.38	38.66	38.38	38.51	38.51	0.73%	90,897,470
Jan 26, 2026	37.88	38.23	37.85	38.23	38.23	1.33%	90,529,500
Jan 23, 2026	37.98	38.08	37.65	37.73	37.73	-0.08%	86,023,750
Jan 22, 2026	37.91	37.94	37.74	37.76	37.76	-1.18%	96,664,590
Jan 21, 2026	38.39	38.53	38.09	38.21	37.34	-0.62%	153,787,500
Jan 20, 2026	38.38	38.54	38.26	38.45	37.58	0.08%	86,877,360
Jan 19, 2026	38.26	38.47	38.18	38.42	37.55	0.42%	82,058,230
Jan 16, 2026	38.10	38.30	38.10	38.26	37.39	0.66%	63,588,180
Jan 15, 2026	37.98	38.01	37.92	38.01	37.15	0.13%	52,808,100
Jan 14, 2026	37.81	37.98	37.81	37.96	37.10	0.58%	52,030,340
Jan 13, 2026	37.90	38.00	37.67	37.74	36.88	0.19%	65,884,820
Jan 12, 2026	37.65	37.75	37.62	37.67	36.82	0.72%	46,400,770