TPE:00635U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.20	50.45	49.13	49.34	49.34	-0.16%	11,069,020
Apr 1, 2026	49.61	49.69	49.24	49.42	49.42	2.45%	9,412,168
Mar 31, 2026	48.07	48.80	47.95	48.24	48.24	1.11%	8,119,771
Mar 30, 2026	47.00	47.77	46.96	47.71	47.71	1.49%	5,601,232
Mar 27, 2026	46.41	47.04	46.27	47.01	47.01	-1.16%	5,540,612
Mar 26, 2026	48.05	48.05	47.56	47.56	47.56	-1.45%	7,838,923
Mar 25, 2026	48.09	48.72	48.09	48.26	48.26	4.94%	14,607,720
Mar 24, 2026	46.39	46.39	45.67	45.99	45.99	-0.41%	13,520,860
Mar 23, 2026	46.77	47.20	46.03	46.18	46.18	-7.73%	28,275,020
Mar 20, 2026	49.65	50.30	49.31	50.05	50.05	-2.72%	20,105,040
Mar 19, 2026	51.50	51.60	51.25	51.45	51.45	-2.56%	9,233,255
Mar 18, 2026	53.00	53.15	52.75	52.80	52.80	-1.22%	6,934,830
Mar 17, 2026	52.95	53.45	52.85	53.45	53.45	0.85%	3,186,789
Mar 16, 2026	53.40	53.40	52.75	53.00	53.00	-2.12%	17,013,440
Mar 13, 2026	54.05	54.30	54.05	54.15	54.15	-0.46%	2,828,293
Mar 12, 2026	54.65	54.75	54.40	54.40	54.40	-1.27%	3,929,776
Mar 11, 2026	55.20	55.30	55.00	55.10	55.10	0.46%	4,525,590
Mar 10, 2026	54.30	54.95	54.30	54.85	54.85	1.67%	5,659,480
Mar 9, 2026	53.40	54.05	53.20	53.95	53.95	-0.64%	8,778,858
Mar 6, 2026	53.85	54.50	53.75	54.30	54.30	-0.91%	4,601,442
Mar 5, 2026	54.80	55.00	54.75	54.80	54.80	0.18%	4,531,088
Mar 4, 2026	54.60	55.05	54.50	54.70	54.70	-3.70%	12,368,890
Mar 3, 2026	56.70	56.95	56.50	56.80	56.80	0.26%	12,531,920
Mar 2, 2026	57.50	57.50	56.20	56.65	56.65	3.00%	23,003,450
Feb 26, 2026	55.00	55.00	54.75	55.00	55.00	0.09%	5,947,329
Feb 25, 2026	54.70	55.00	54.60	54.95	54.95	0.09%	6,883,877
Feb 24, 2026	55.35	55.35	54.55	54.90	54.90	0.18%	9,165,185
Feb 23, 2026	54.50	54.95	54.50	54.80	54.80	2.14%	11,104,240
Feb 11, 2026	53.45	53.70	53.40	53.65	53.65	0.56%	6,750,302
Feb 10, 2026	53.35	53.60	53.20	53.35	53.35	-0.09%	7,237,956
Feb 9, 2026	53.25	53.50	52.75	53.40	53.40	3.69%	15,934,920
Feb 6, 2026	50.25	51.50	49.90	51.50	51.50	-0.48%	20,396,420
Feb 5, 2026	53.25	53.25	50.90	51.75	51.75	-4.26%	23,674,710
Feb 4, 2026	53.15	54.10	53.15	54.05	54.05	5.16%	17,328,880
Feb 3, 2026	50.95	51.70	50.50	51.40	51.40	3.61%	21,841,150
Feb 2, 2026	50.85	50.95	48.85	49.61	49.61	-11.09%	51,627,550
Jan 30, 2026	58.00	58.00	54.60	55.80	55.80	-7.84%	50,334,860
Jan 29, 2026	58.80	63.00	58.35	60.55	60.55	7.74%	35,931,330
Jan 28, 2026	55.10	56.20	55.10	56.20	56.20	3.98%	16,414,980
Jan 27, 2026	53.70	54.25	53.55	54.05	54.05	-	10,257,080
Jan 26, 2026	53.80	54.40	53.70	54.05	54.05	1.98%	16,261,020
Jan 23, 2026	52.95	53.05	52.75	53.00	53.00	3.31%	8,265,634
Jan 22, 2026	51.20	51.45	50.95	51.30	51.30	-1.54%	8,997,737
Jan 21, 2026	51.20	52.20	51.20	52.10	52.10	3.58%	10,858,140
Jan 20, 2026	49.93	50.35	49.92	50.30	50.30	0.62%	5,255,736
Jan 19, 2026	49.90	50.00	49.83	49.99	49.99	1.59%	5,292,244
Jan 16, 2026	49.12	49.28	49.12	49.21	49.21	0.26%	4,303,352
Jan 15, 2026	49.45	49.49	49.02	49.08	49.08	-1.05%	6,864,588
Jan 14, 2026	49.35	49.65	49.35	49.60	49.60	0.71%	7,121,818
Jan 13, 2026	49.14	49.25	49.02	49.25	49.25	0.49%	6,656,161