TPE:0056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	44.01	44.75	43.66	44.50	44.50	0.11%	59,831,020
May 15, 2026	45.38	45.68	44.37	44.45	44.45	-1.55%	59,832,880
May 14, 2026	45.51	45.65	45.15	45.15	45.15	-	35,738,810
May 13, 2026	44.98	45.26	44.73	45.15	45.15	-0.94%	69,617,910
May 12, 2026	45.79	45.95	45.24	45.58	45.58	-0.39%	71,013,030
May 11, 2026	45.04	45.79	44.85	45.76	45.76	2.03%	70,902,230
May 8, 2026	44.70	45.20	44.29	44.85	44.85	0.29%	97,813,250
May 7, 2026	44.23	44.77	44.01	44.72	44.72	1.96%	74,924,610
May 6, 2026	43.59	43.90	43.16	43.86	43.86	2.91%	106,691,200
May 5, 2026	42.15	42.68	42.15	42.62	42.62	1.67%	98,244,390
May 4, 2026	41.51	41.94	41.51	41.92	41.92	2.49%	105,581,900
Apr 30, 2026	41.04	41.30	40.81	40.90	40.90	-0.07%	46,787,930
Apr 29, 2026	41.06	41.08	40.71	40.93	40.93	-0.44%	41,561,660
Apr 28, 2026	41.00	41.33	40.97	41.11	41.11	0.51%	79,437,840
Apr 27, 2026	41.18	41.25	40.83	40.90	40.90	-0.12%	147,229,000
Apr 24, 2026	40.74	41.04	40.64	40.95	40.95	0.74%	67,087,820
Apr 23, 2026	41.91	41.99	40.20	40.65	40.65	-4.60%	178,276,500
Apr 22, 2026	42.00	42.61	41.97	42.61	41.61	1.52%	145,535,700
Apr 21, 2026	41.60	41.98	41.60	41.97	40.98	1.21%	77,242,580
Apr 20, 2026	41.31	41.58	41.31	41.47	40.50	1.20%	72,627,550
Apr 17, 2026	40.80	41.20	40.79	40.98	40.02	0.44%	69,525,240
Apr 16, 2026	40.53	40.88	40.53	40.80	39.84	1.37%	55,846,800
Apr 15, 2026	40.22	40.55	40.21	40.25	39.30	0.70%	81,974,850
Apr 14, 2026	39.87	40.13	39.86	39.97	39.03	1.14%	69,668,540
Apr 13, 2026	39.40	39.60	39.20	39.52	38.59	0.28%	47,465,860
Apr 10, 2026	39.29	39.57	39.29	39.41	38.48	0.84%	49,996,450
Apr 9, 2026	39.08	39.10	38.96	39.08	38.16	0.15%	38,939,440
Apr 8, 2026	38.84	39.12	38.71	39.02	38.10	2.50%	84,399,920
Apr 7, 2026	38.08	38.18	37.92	38.07	37.18	0.66%	74,252,030
Apr 2, 2026	38.52	38.52	37.70	37.82	36.93	-0.76%	142,688,400
Apr 1, 2026	37.88	38.19	37.77	38.11	37.22	2.64%	49,238,280
Mar 31, 2026	37.65	37.66	37.05	37.13	36.26	-1.90%	149,771,800
Mar 30, 2026	37.81	37.93	37.61	37.85	36.96	-1.51%	98,696,810
Mar 27, 2026	38.24	38.45	38.07	38.43	37.53	-0.34%	51,978,530
Mar 26, 2026	38.60	38.85	38.55	38.56	37.65	-0.05%	30,512,260
Mar 25, 2026	38.55	38.76	38.45	38.58	37.67	1.42%	31,365,930
Mar 24, 2026	38.34	38.37	37.76	38.04	37.15	0.18%	49,350,100
Mar 23, 2026	37.88	38.10	37.80	37.97	37.08	-2.06%	110,664,600
Mar 20, 2026	38.88	38.98	38.56	38.77	37.86	-0.28%	37,631,550
Mar 19, 2026	39.07	39.20	38.86	38.88	37.97	-1.37%	48,695,420
Mar 18, 2026	39.42	39.58	39.35	39.42	38.49	0.74%	32,295,100
Mar 17, 2026	38.90	39.18	38.90	39.13	38.21	0.82%	32,448,060
Mar 16, 2026	38.65	38.91	38.58	38.81	37.90	0.81%	37,638,980
Mar 13, 2026	38.19	38.65	38.19	38.50	37.60	-0.08%	31,249,170
Mar 12, 2026	38.55	38.75	38.33	38.53	37.63	-0.28%	27,613,820
Mar 11, 2026	38.25	38.71	38.25	38.64	37.73	2.01%	44,949,400
Mar 10, 2026	38.48	38.49	37.64	37.88	36.99	0.80%	48,391,360
Mar 9, 2026	37.28	37.58	36.50	37.58	36.70	-2.72%	151,883,200
Mar 6, 2026	38.30	38.74	38.10	38.63	37.72	0.34%	36,627,250
Mar 5, 2026	38.50	38.75	38.12	38.50	37.60	2.01%	54,632,080