TPE:00631L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.17	39.43	38.87	38.99	38.99	1.22%	137,784,001
Sep 22, 2026	39.60	39.65	38.51	38.52	38.52	0.18%	219,738,712
Sep 21, 2026	37.92	38.50	37.90	38.45	38.45	2.70%	216,961,504
Sep 20, 2026	37.31	37.98	36.04	37.44	37.44	-0.56%	19,699,375
Sep 18, 2026	37.31	37.67	36.91	37.65	37.65	3.41%	196,288,375
Sep 17, 2026	36.14	37.08	36.13	36.41	36.41	2.39%	184,977,599
Sep 16, 2026	35.25	35.84	35.18	35.56	35.56	1.34%	99,378,742
Sep 15, 2026	35.40	35.59	35.06	35.09	35.09	-0.88%	100,717,095
Sep 14, 2026	34.99	35.67	34.84	35.40	35.40	-1.61%	169,333,509
Sep 11, 2026	36.00	36.26	35.56	35.98	35.98	-3.15%	272,198,255
Sep 10, 2026	36.90	37.18	36.65	37.15	37.15	-1.04%	114,214,871
Sep 9, 2026	37.78	38.20	37.46	37.54	37.54	0.13%	130,034,284
Sep 8, 2026	37.93	38.28	37.40	37.49	37.49	-0.92%	139,853,861
Sep 7, 2026	37.50	37.99	37.24	37.84	37.84	3.28%	252,885,652
Sep 4, 2026	36.46	36.70	35.80	36.64	36.64	3.47%	149,757,483
Sep 3, 2026	36.14	36.29	35.38	35.41	35.41	-1.45%	138,859,967
Sep 2, 2026	36.70	36.75	35.93	35.93	35.93	-3.57%	187,809,624
Sep 1, 2026	36.17	37.30	36.09	37.26	37.26	4.02%	271,660,582
Aug 31, 2026	35.38	35.82	34.97	35.82	35.82	-1.32%	175,429,487
Aug 28, 2026	36.58	36.65	36.18	36.30	36.30	0.97%	129,529,441
Aug 27, 2026	36.12	36.55	35.85	35.95	35.95	0.67%	195,673,969
Aug 26, 2026	34.54	35.84	34.44	35.71	35.71	2.97%	176,717,583
Aug 25, 2026	33.60	34.68	33.34	34.68	34.68	1.67%	135,598,288
Aug 24, 2026	34.85	34.93	34.11	34.11	34.11	-2.10%	96,025,881
Aug 21, 2026	34.23	34.89	33.90	34.84	34.84	1.66%	114,459,743
Aug 20, 2026	34.36	34.45	33.69	34.27	34.27	0.91%	126,269,819
Aug 19, 2026	33.50	34.17	33.48	33.96	33.96	-2.44%	193,543,865
Aug 18, 2026	35.88	35.90	34.81	34.81	34.81	-3.17%	167,876,262
Aug 17, 2026	35.94	36.28	35.61	35.95	35.95	0.73%	145,512,224
Aug 14, 2026	36.59	36.60	35.62	35.69	35.69	-1.65%	211,997,732
Aug 13, 2026	36.47	36.50	35.99	36.29	36.29	2.37%	193,958,961
Aug 12, 2026	35.08	35.49	34.94	35.45	35.45	1.66%	174,469,150
Aug 11, 2026	34.51	34.98	34.18	34.87	34.87	0.49%	158,664,985
Aug 10, 2026	34.45	35.01	34.33	34.70	34.70	3.03%	202,840,652
Aug 7, 2026	34.34	34.38	33.30	33.68	33.68	-0.50%	172,376,246
Aug 6, 2026	33.69	34.05	33.29	33.85	33.85	-0.88%	180,160,753
Aug 5, 2026	34.39	34.72	33.66	34.15	34.15	6.22%	392,064,353
Aug 4, 2026	31.95	33.12	31.50	32.15	32.15	-1.44%	243,711,676
Aug 3, 2026	32.87	33.42	32.33	32.62	32.62	-3.20%	303,690,787
Jul 31, 2026	31.96	33.74	31.92	33.70	33.70	18.75%	567,457,898
Jul 30, 2026	28.04	29.81	27.68	28.38	28.38	-0.53%	458,059,437
Jul 29, 2026	30.62	30.70	27.37	28.53	28.53	-6.76%	769,391,932
Jul 28, 2026	31.44	31.50	30.52	30.60	30.60	-8.77%	476,819,400
Jul 27, 2026	33.30	33.59	32.66	33.54	33.54	0.12%	177,120,848
Jul 24, 2026	34.00	34.38	33.29	33.50	33.50	-4.48%	250,696,106
Jul 23, 2026	35.30	35.37	34.38	35.07	35.07	0.78%	146,154,621
Jul 22, 2026	35.56	35.80	34.64	34.80	34.80	1.34%	245,350,743
Jul 21, 2026	32.87	34.34	32.86	34.34	34.34	7.11%	204,454,943
Jul 20, 2026	32.67	33.03	31.68	32.06	32.06	-0.34%	327,989,317
Jul 17, 2026	34.93	34.95	32.17	32.17	32.17	-13.50%	882,224,483