TPE:0056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	49.87	51.30	49.72	51.25	51.25	3.64%	58,646,030
Jun 8, 2026	47.67	49.45	47.64	49.45	49.45	-4.54%	126,733,268
Jun 5, 2026	52.00	52.20	50.70	51.80	51.80	-1.61%	71,486,910
Jun 4, 2026	53.30	53.30	52.50	52.65	52.65	-2.14%	66,916,780
Jun 3, 2026	53.40	53.80	52.75	53.80	53.80	1.89%	48,338,640
Jun 2, 2026	52.20	52.80	51.45	52.80	52.80	1.73%	69,462,820
Jun 1, 2026	50.50	51.90	50.50	51.90	51.90	3.39%	58,919,830
May 29, 2026	49.69	50.25	49.50	50.20	50.20	2.81%	58,208,520
May 28, 2026	49.65	50.10	48.50	48.83	48.83	-1.63%	62,678,740
May 27, 2026	49.17	49.87	49.10	49.64	49.64	2.73%	61,667,750
May 26, 2026	48.68	48.79	48.15	48.32	48.32	-0.06%	49,374,400
May 25, 2026	47.51	48.41	47.51	48.35	48.35	4.31%	64,623,580
May 22, 2026	45.82	46.41	45.66	46.35	46.35	2.00%	56,808,210
May 21, 2026	44.74	45.52	44.74	45.44	45.44	3.18%	50,081,660
May 20, 2026	44.15	44.46	44.00	44.04	44.04	0.07%	28,691,610
May 19, 2026	44.50	45.10	44.00	44.01	44.01	-1.10%	55,685,570
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	-2.31%	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