TPE:0056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.65	57.85	56.70	56.85	56.85	-0.52%	38,810,100
Sep 21, 2026	56.85	57.25	56.70	57.15	57.15	0.53%	21,847,416
Sep 20, 2026	57.00	61.90	56.10	56.85	56.85	-	3,678,390
Sep 18, 2026	57.00	57.10	56.35	56.85	56.85	0.98%	19,305,390
Sep 17, 2026	55.95	56.55	55.95	56.30	56.30	1.35%	26,260,542
Sep 16, 2026	55.00	55.65	55.00	55.55	55.55	1.00%	17,447,308
Sep 15, 2026	55.20	55.25	54.85	55.00	55.00	-0.72%	25,385,973
Sep 14, 2026	54.90	55.55	54.55	55.40	55.40	0.18%	18,577,331
Sep 11, 2026	55.05	55.65	54.75	55.30	55.30	-0.72%	24,559,073
Sep 10, 2026	55.75	55.75	55.40	55.70	55.70	-0.09%	14,562,045
Sep 9, 2026	55.80	56.00	55.70	55.75	55.75	-	15,853,609
Sep 8, 2026	55.95	55.95	55.50	55.75	55.75	-0.18%	16,674,127
Sep 7, 2026	55.95	56.10	55.70	55.85	55.85	0.81%	23,769,224
Sep 4, 2026	55.15	55.50	54.70	55.40	55.40	1.65%	22,979,939
Sep 3, 2026	55.50	55.80	54.50	54.50	54.50	-1.09%	26,524,720
Sep 2, 2026	54.75	55.30	54.50	55.10	55.10	0.46%	33,462,140
Sep 1, 2026	54.80	55.15	54.60	54.85	54.85	0.46%	26,568,257
Aug 31, 2026	54.60	54.65	54.60	54.60	54.60	1.39%	55,138,866
Aug 28, 2026	54.00	54.45	53.75	53.85	53.85	0.47%	19,255,570
Aug 27, 2026	53.60	54.10	53.45	53.60	53.60	0.66%	37,361,681
Aug 26, 2026	52.45	53.30	52.40	53.25	53.25	1.33%	31,139,381
Aug 25, 2026	52.00	52.55	51.70	52.55	52.55	0.48%	20,575,106
Aug 24, 2026	52.50	52.70	52.15	52.30	52.30	-0.19%	15,507,700
Aug 21, 2026	52.05	52.45	51.80	52.40	52.40	0.67%	13,677,478
Aug 20, 2026	52.35	52.55	51.75	52.05	52.05	0.10%	18,583,817
Aug 19, 2026	51.70	52.15	51.50	52.00	52.00	-1.33%	29,889,911
Aug 18, 2026	53.10	53.20	52.40	52.70	52.70	-0.57%	30,911,033
Aug 17, 2026	53.40	53.65	52.85	53.00	53.00	-0.75%	26,728,227
Aug 14, 2026	53.35	54.00	53.30	53.40	53.40	0.75%	49,247,717
Aug 13, 2026	53.40	53.50	52.90	53.00	53.00	0.57%	44,643,011
Aug 12, 2026	52.50	53.05	52.50	52.70	52.70	0.76%	36,316,524
Aug 11, 2026	52.40	52.40	51.80	52.30	52.30	-0.29%	25,285,813
Aug 10, 2026	51.90	52.45	51.65	52.45	52.45	2.74%	67,918,629
Aug 7, 2026	51.40	51.50	51.00	51.05	51.05	-0.49%	15,000,744
Aug 6, 2026	51.35	51.70	51.00	51.30	51.30	-0.29%	21,910,193
Aug 5, 2026	51.95	52.10	51.45	51.45	51.45	1.68%	59,266,052
Aug 4, 2026	49.85	51.00	49.63	50.60	50.60	1.57%	37,286,568
Aug 3, 2026	49.17	50.10	48.85	49.82	49.82	0.69%	38,149,440
Jul 31, 2026	48.70	49.79	48.70	49.48	49.48	6.89%	92,102,219
Jul 30, 2026	46.18	47.58	45.84	46.29	46.29	-0.94%	75,807,217
Jul 29, 2026	48.31	48.67	45.98	46.73	46.73	-3.03%	136,986,451
Jul 28, 2026	49.11	49.26	48.14	48.19	48.19	-3.62%	114,563,140
Jul 27, 2026	50.15	50.25	49.32	50.00	50.00	-0.40%	58,413,669
Jul 24, 2026	50.25	50.85	50.05	50.20	50.20	-0.89%	29,539,419
Jul 23, 2026	51.30	51.55	50.35	50.65	50.65	-0.59%	29,851,078
Jul 22, 2026	50.10	51.20	50.10	50.95	50.95	2.83%	63,366,135
Jul 21, 2026	49.41	49.70	48.71	49.55	49.55	1.96%	59,195,074
Jul 20, 2026	50.85	50.85	49.07	49.95	48.60	-1.58%	166,201,337
Jul 17, 2026	51.40	51.45	50.40	50.75	49.37	-3.61%	186,636,686
Jul 16, 2026	52.55	52.90	52.20	52.65	51.22	-0.66%	43,385,188