TPE:0056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	36.88	36.91	36.75	36.81	36.81	-2.49%	103,297,727
Oct 22, 2025	37.61	37.75	37.48	37.75	36.88	0.24%	86,606,460
Oct 21, 2025	37.66	37.80	37.62	37.66	36.80	0.45%	72,283,680
Oct 20, 2025	37.27	37.49	37.27	37.49	36.63	1.02%	51,742,250
Oct 17, 2025	37.17	37.36	37.01	37.11	36.26	-0.22%	134,291,500
Oct 16, 2025	36.91	37.21	36.91	37.19	36.34	1.42%	49,356,010
Oct 15, 2025	36.65	36.68	36.48	36.67	35.83	0.22%	66,981,670
Oct 14, 2025	37.12	37.33	36.55	36.59	35.75	-0.95%	110,814,000
Oct 13, 2025	36.56	37.00	36.53	36.94	36.09	-1.28%	141,840,700
Oct 9, 2025	37.65	37.67	37.40	37.42	36.56	-0.03%	48,371,890
Oct 8, 2025	37.41	37.46	37.31	37.43	36.57	-0.08%	39,464,280
Oct 7, 2025	37.12	37.51	37.12	37.46	36.60	1.13%	75,747,470
Oct 3, 2025	37.04	37.07	37.00	37.04	36.19	-	39,103,080
Oct 2, 2025	37.00	37.06	36.97	37.04	36.19	0.62%	47,946,650
Oct 1, 2025	36.87	37.15	36.73	36.81	35.97	0.03%	48,977,480
Sep 30, 2025	36.77	37.04	36.70	36.80	35.96	0.79%	46,174,480
Sep 26, 2025	36.90	36.90	36.27	36.51	35.67	-1.22%	76,728,750
Sep 25, 2025	36.89	37.26	36.84	36.96	36.11	0.19%	57,632,900
Sep 24, 2025	37.00	37.05	36.79	36.89	36.04	-0.14%	38,370,850
Sep 23, 2025	36.88	37.07	36.83	36.94	36.09	0.38%	56,878,480
Sep 22, 2025	36.58	36.83	36.58	36.80	35.96	0.66%	36,716,140
Sep 19, 2025	36.50	36.59	36.46	36.56	35.72	0.44%	29,969,810
Sep 18, 2025	36.32	36.42	36.18	36.40	35.57	0.61%	34,524,430
Sep 17, 2025	36.29	36.42	36.17	36.18	35.35	-0.36%	27,991,070
Sep 16, 2025	36.27	36.38	36.25	36.31	35.48	0.25%	34,001,000
Sep 15, 2025	36.30	36.38	36.16	36.22	35.39	0.11%	33,388,750
Sep 12, 2025	36.10	36.32	36.09	36.18	35.35	0.58%	44,564,220
Sep 11, 2025	36.13	36.32	35.97	35.97	35.15	-0.28%	69,170,460
Sep 10, 2025	35.86	36.17	35.85	36.07	35.24	1.15%	94,337,440
Sep 9, 2025	35.44	35.69	35.41	35.66	34.84	0.71%	50,950,490
Sep 8, 2025	35.30	35.45	35.23	35.41	34.60	0.85%	49,259,560
Sep 5, 2025	35.05	35.12	35.00	35.11	34.30	0.57%	24,635,750
Sep 4, 2025	34.94	35.10	34.91	34.91	34.11	0.43%	21,087,480
Sep 3, 2025	34.70	34.82	34.68	34.76	33.96	0.26%	17,141,700
Sep 2, 2025	34.66	34.85	34.51	34.67	33.87	0.03%	24,795,750
Sep 1, 2025	34.98	34.99	34.52	34.66	33.87	-0.94%	47,459,970
Aug 29, 2025	35.11	35.22	34.99	34.99	34.19	-0.14%	17,851,340
Aug 28, 2025	35.05	35.14	35.00	35.04	34.24	-	16,108,840
Aug 27, 2025	34.95	35.14	34.94	35.04	34.24	0.37%	26,563,850
Aug 26, 2025	34.94	34.95	34.84	34.91	34.11	-0.09%	13,095,260
Aug 25, 2025	35.00	35.11	34.86	34.94	34.14	0.98%	23,414,310
Aug 22, 2025	34.71	34.72	34.56	34.60	33.81	-0.32%	21,303,990
Aug 21, 2025	34.56	34.78	34.56	34.71	33.91	0.61%	18,993,700
Aug 20, 2025	34.96	34.97	34.47	34.50	33.71	-1.46%	116,525,500
Aug 19, 2025	35.10	35.10	34.97	35.01	34.21	-0.26%	20,498,490
Aug 18, 2025	35.03	35.11	35.00	35.10	34.30	0.20%	23,448,560
Aug 15, 2025	35.06	35.09	34.99	35.03	34.23	-0.06%	21,551,230
Aug 14, 2025	35.07	35.08	35.03	35.05	34.25	-0.06%	22,254,600
Aug 13, 2025	35.29	35.36	35.00	35.07	34.27	-0.40%	35,699,570
Aug 12, 2025	35.23	35.32	35.20	35.21	34.40	-0.06%	24,860,790