TPE:00635U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.86	44.87	44.69	44.77	44.77	0.18%	1,169,796
Sep 22, 2026	44.95	44.97	44.69	44.69	44.69	-0.58%	2,738,395
Sep 21, 2026	45.11	45.20	44.94	44.95	44.95	-0.27%	2,202,061
Sep 18, 2026	44.97	45.09	44.73	45.07	45.07	1.76%	2,623,875
Sep 17, 2026	44.40	44.58	44.11	44.29	44.29	-0.90%	3,436,419
Sep 16, 2026	44.26	44.84	44.21	44.69	44.69	0.65%	1,769,460
Sep 15, 2026	44.33	44.57	44.30	44.40	44.40	-0.54%	1,432,851
Sep 14, 2026	44.80	44.91	44.62	44.64	44.64	-0.27%	2,300,637
Sep 11, 2026	44.75	44.80	44.42	44.76	44.76	-1.76%	6,034,471
Sep 10, 2026	45.43	45.57	45.43	45.56	45.56	0.57%	1,588,978
Sep 9, 2026	45.01	45.30	45.00	45.30	45.30	-0.85%	2,455,795
Sep 8, 2026	45.69	45.89	45.62	45.69	45.69	0.26%	2,107,589
Sep 7, 2026	45.67	45.67	45.36	45.57	45.57	-1.38%	2,735,885
Sep 4, 2026	46.24	46.28	46.13	46.21	46.21	0.98%	2,939,587
Sep 3, 2026	45.30	45.85	45.30	45.76	45.76	2.62%	4,041,771
Sep 2, 2026	44.64	44.73	44.35	44.59	44.59	-2.64%	6,993,874
Sep 1, 2026	46.09	46.10	45.78	45.80	45.80	-0.20%	3,506,208
Aug 31, 2026	46.09	46.17	45.54	45.89	45.89	-3.14%	9,071,624
Aug 28, 2026	47.50	47.63	47.30	47.38	47.38	-0.88%	3,564,275
Aug 27, 2026	47.63	48.05	47.63	47.80	47.80	-0.62%	3,749,388
Aug 26, 2026	47.97	48.32	47.97	48.10	48.10	0.06%	5,331,065
Aug 25, 2026	48.45	48.49	47.81	48.07	48.07	-	8,568,439
Aug 24, 2026	47.90	48.23	47.76	48.07	48.07	2.36%	9,620,402
Aug 21, 2026	46.76	47.06	46.74	46.96	46.96	0.97%	4,618,793
Aug 20, 2026	46.56	46.62	46.48	46.51	46.51	3.42%	6,435,092
Aug 19, 2026	44.90	45.16	44.80	44.97	44.97	-1.14%	1,762,689
Aug 18, 2026	45.90	45.91	45.44	45.49	45.49	-0.11%	2,579,306
Aug 17, 2026	45.60	45.80	45.45	45.54	45.54	1.63%	3,753,191
Aug 14, 2026	45.00	45.00	44.67	44.81	44.81	-1.88%	6,106,957
Aug 13, 2026	45.91	46.00	45.53	45.67	45.67	0.02%	4,355,019
Aug 12, 2026	45.53	45.86	45.46	45.66	45.66	0.04%	4,721,103
Aug 11, 2026	45.60	46.01	45.59	45.64	45.64	1.35%	7,006,467
Aug 10, 2026	45.01	45.05	44.85	45.03	45.03	1.53%	5,379,336
Aug 7, 2026	44.10	44.36	44.00	44.35	44.35	0.18%	3,759,247
Aug 6, 2026	44.73	44.73	44.25	44.27	44.27	2.88%	7,247,527
Aug 5, 2026	42.38	43.03	42.38	43.03	43.03	1.97%	2,559,391
Aug 4, 2026	42.15	42.26	42.06	42.20	42.20	-0.14%	1,023,464
Aug 3, 2026	42.21	42.36	42.06	42.26	42.26	-0.42%	1,117,250
Jul 31, 2026	42.57	42.65	42.32	42.44	42.44	0.98%	2,545,270
Jul 30, 2026	42.27	42.54	42.00	42.03	42.03	0.31%	2,089,714
Jul 29, 2026	41.86	41.99	41.75	41.90	41.90	-0.31%	3,408,679
Jul 28, 2026	42.27	42.27	42.02	42.03	42.03	-1.31%	2,454,395
Jul 27, 2026	42.73	42.77	42.54	42.59	42.59	1.53%	1,592,916
Jul 24, 2026	42.15	42.16	41.92	41.95	41.95	-2.21%	2,363,792
Jul 23, 2026	43.03	43.05	42.78	42.90	42.90	-0.21%	3,116,992
Jul 22, 2026	42.68	43.13	42.68	42.99	42.99	1.73%	3,892,581
Jul 21, 2026	41.88	42.26	41.85	42.26	42.26	1.10%	1,483,274
Jul 20, 2026	41.74	41.93	41.61	41.80	41.80	0.99%	3,031,588
Jul 17, 2026	41.50	41.67	41.37	41.39	41.39	-1.38%	3,853,074
Jul 16, 2026	42.05	42.14	41.95	41.97	41.97	-	1,210,664