TPE:00631L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.35	21.35	19.96	20.00	20.00	-4.76%	289,231,800
Apr 1, 2026	20.64	21.00	20.38	21.00	21.00	9.03%	195,388,300
Mar 31, 2026	19.67	19.88	19.10	19.26	19.26	-4.38%	317,428,700
Mar 24, 2026	20.87	20.95	19.80	20.14	20.14	0.08%	213,424,023
Mar 23, 2026	20.25	20.43	19.89	20.13	20.13	-5.66%	309,295,579
Mar 20, 2026	21.67	21.75	21.12	21.33	21.33	-0.67%	134,459,929
Mar 19, 2026	21.82	21.98	21.46	21.48	21.48	-4.75%	216,725,739
Mar 18, 2026	22.47	22.60	22.18	22.55	22.55	3.41%	145,875,685
Mar 17, 2026	21.58	21.98	21.58	21.81	21.80	3.47%	129,751,973
Mar 16, 2026	21.59	21.63	20.87	21.07	21.07	-0.22%	135,395,061
Mar 13, 2026	20.75	21.40	20.65	21.12	21.12	-1.14%	166,484,053
Mar 12, 2026	21.58	21.96	21.20	21.36	21.36	-3.21%	175,201,927
Mar 11, 2026	21.14	22.25	21.14	22.07	22.07	7.95%	228,771,839
Mar 10, 2026	21.13	21.13	20.01	20.45	20.45	4.57%	254,745,039
Mar 9, 2026	19.55	19.64	18.93	19.56	19.55	-10.01%	517,128,919
Mar 6, 2026	21.45	22.02	21.27	21.73	21.73	-0.16%	123,039,927
Mar 5, 2026	22.17	22.52	21.38	21.76	21.76	5.35%	294,876,119
Mar 4, 2026	21.67	21.78	20.66	20.66	20.66	-9.18%	527,904,739
Mar 3, 2026	23.81	24.02	22.75	22.75	22.75	-4.90%	278,339,379
Mar 2, 2026	23.48	24.26	23.43	23.92	23.92	-2.16%	181,795,965
Feb 26, 2026	24.32	24.61	24.05	24.45	24.45	0.74%	100,553,507
Feb 25, 2026	24.03	24.64	23.68	24.27	24.27	3.81%	129,225,667
Feb 24, 2026	22.50	23.50	22.50	23.38	23.38	5.67%	98,306,031
Feb 23, 2026	22.45	22.92	22.11	22.12	22.12	0.13%	142,461,901
Feb 11, 2026	21.56	22.22	21.56	22.10	22.10	3.57%	111,717,033
Feb 10, 2026	21.04	21.36	20.98	21.33	21.33	3.38%	108,738,871
Feb 9, 2026	20.66	20.71	20.50	20.64	20.64	5.91%	131,536,481
Feb 6, 2026	19.34	19.73	18.93	19.48	19.48	-1.21%	158,496,095
Feb 5, 2026	19.91	20.07	19.64	19.72	19.72	-3.37%	130,377,411
Feb 4, 2026	19.93	20.45	19.92	20.41	20.41	1.05%	57,683,471
Feb 3, 2026	20.25	20.37	19.89	20.20	20.20	4.02%	113,695,471
Feb 2, 2026	19.73	19.82	19.15	19.42	19.42	-3.99%	268,931,079
Jan 30, 2026	20.50	20.51	20.03	20.23	20.22	-3.01%	166,469,489
Jan 29, 2026	21.15	21.18	20.66	20.85	20.85	-1.12%	99,849,529
Jan 28, 2026	20.80	21.09	20.77	21.09	21.09	2.85%	64,005,897
Jan 27, 2026	20.23	20.57	20.18	20.51	20.50	2.19%	57,002,219
Jan 26, 2026	20.04	20.18	20.02	20.07	20.07	0.05%	51,588,833
Jan 23, 2026	19.97	20.08	19.75	20.06	20.05	1.55%	69,310,757
Jan 22, 2026	19.75	19.97	19.64	19.75	19.75	2.51%	80,622,211
Jan 21, 2026	19.38	19.66	19.15	19.26	19.26	-2.35%	132,667,325
Jan 20, 2026	19.30	19.74	19.30	19.73	19.73	0.02%	78,286,383
Jan 19, 2026	19.20	19.78	19.17	19.72	19.72	1.53%	75,668,295
Jan 16, 2026	19.28	19.49	19.05	19.43	19.42	3.14%	105,998,595
Jan 15, 2026	18.65	18.84	18.55	18.83	18.83	0.09%	72,701,089
Jan 14, 2026	18.81	19.01	18.76	18.82	18.82	0.98%	67,855,281
Jan 13, 2026	18.85	18.89	18.40	18.64	18.64	0.97%	105,548,673
Jan 12, 2026	18.48	18.54	18.31	18.46	18.46	1.60%	65,611,413
Jan 9, 2026	18.04	18.32	17.64	18.17	18.17	-0.26%	112,440,547
Jan 8, 2026	18.13	18.41	18.08	18.21	18.21	-0.25%	64,807,225
Jan 7, 2026	18.35	18.43	18.16	18.26	18.26	-0.64%	65,751,707