TPE:00633L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.36	49.18	48.36	48.36	48.36	2.22%	2,294,621
Sep 21, 2026	47.28	47.90	47.28	47.31	47.31	-0.08%	520,632
Sep 20, 2026	46.70	47.63	46.69	47.35	47.35	-	70,349
Sep 18, 2026	46.70	47.63	46.69	47.35	47.35	1.76%	1,556,349
Sep 17, 2026	46.44	47.01	46.37	46.53	46.53	0.35%	1,445,305
Sep 16, 2026	46.38	46.85	45.71	46.37	46.37	-0.43%	4,623,770
Sep 15, 2026	47.00	47.30	46.45	46.57	46.57	-0.91%	4,042,976
Sep 14, 2026	47.12	47.34	46.80	47.00	47.00	-0.42%	564,870
Sep 11, 2026	47.42	47.60	46.66	47.20	47.20	-1.46%	2,669,468
Sep 10, 2026	47.93	48.45	47.45	47.90	47.90	-0.06%	1,144,305
Sep 9, 2026	48.03	48.38	47.84	47.93	47.93	-0.39%	1,248,742
Sep 8, 2026	48.46	48.70	47.97	48.12	48.12	-0.66%	1,195,043
Sep 7, 2026	48.82	49.00	48.05	48.44	48.44	-0.88%	1,745,601
Sep 4, 2026	48.30	49.20	48.19	48.87	48.87	2.56%	1,393,172
Sep 3, 2026	48.08	48.72	47.65	47.65	47.65	-0.65%	1,225,597
Sep 2, 2026	48.70	48.70	47.41	47.96	47.96	-2.58%	2,464,440
Sep 1, 2026	48.61	49.55	48.53	49.23	49.23	1.61%	1,844,701
Aug 31, 2026	48.50	48.50	47.40	48.45	48.45	-0.66%	1,940,606
Aug 28, 2026	48.86	49.28	48.50	48.77	48.77	0.14%	917,761
Aug 27, 2026	48.63	48.95	48.41	48.70	48.70	0.14%	578,301
Aug 26, 2026	47.96	49.05	47.59	48.63	48.63	1.40%	1,602,479
Aug 25, 2026	47.65	48.15	47.30	47.96	47.96	0.65%	1,540,402
Aug 24, 2026	49.00	49.15	47.60	47.65	47.65	-2.77%	2,534,543
Aug 21, 2026	48.22	49.29	48.11	49.01	49.01	1.64%	2,917,400
Aug 20, 2026	48.83	48.96	48.17	48.22	48.22	-0.37%	974,730
Aug 19, 2026	50.35	50.35	48.20	48.40	48.40	-3.68%	5,435,851
Aug 18, 2026	51.00	51.20	50.05	50.25	50.25	-1.47%	1,439,562
Aug 17, 2026	49.90	51.05	49.73	51.00	51.00	2.39%	1,622,423
Aug 14, 2026	50.60	50.60	49.65	49.81	49.81	-2.81%	1,819,894
Aug 13, 2026	50.55	51.30	50.55	51.25	51.25	2.30%	2,057,267
Aug 12, 2026	50.15	50.65	49.78	50.10	50.10	-0.50%	1,012,283
Aug 11, 2026	50.55	50.80	50.00	50.35	50.35	0.70%	1,868,812
Aug 10, 2026	50.95	51.20	49.99	50.00	50.00	-1.48%	1,534,591
Aug 7, 2026	50.00	50.95	49.89	50.75	50.75	2.55%	4,559,010
Aug 6, 2026	49.33	50.15	48.87	49.49	49.49	-1.12%	2,060,513
Aug 5, 2026	49.16	50.05	47.86	50.05	50.05	2.33%	5,675,085
Aug 4, 2026	48.39	48.91	48.17	48.91	48.91	1.68%	918,814
Aug 3, 2026	49.00	49.17	47.80	48.10	48.10	-2.08%	1,516,525
Jul 31, 2026	48.51	50.55	48.51	49.12	49.12	3.19%	3,376,983
Jul 30, 2026	48.55	48.95	46.73	47.60	47.60	-2.62%	4,820,489
Jul 29, 2026	48.68	48.88	47.70	48.88	48.88	0.47%	2,669,731
Jul 28, 2026	50.70	50.70	48.35	48.65	48.65	-3.38%	3,399,336
Jul 27, 2026	50.20	50.65	49.81	50.35	50.35	-0.30%	4,078,581
Jul 24, 2026	50.80	51.00	50.30	50.50	50.50	-1.46%	972,674
Jul 23, 2026	51.05	51.50	50.80	51.25	51.25	0.39%	2,152,626
Jul 22, 2026	50.80	51.90	50.60	51.05	51.05	2.00%	4,102,614
Jul 21, 2026	48.68	50.30	48.55	50.05	50.05	3.84%	4,941,332
Jul 20, 2026	46.77	48.90	46.56	48.20	48.20	3.88%	5,347,187
Jul 17, 2026	49.40	49.40	46.36	46.40	46.40	-7.85%	9,712,758
Jul 16, 2026	51.15	51.20	50.20	50.35	50.35	-2.23%	1,960,784