TPE:00640L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	111.00	111.00	110.20	110.70	110.70	1.10%	86,085
Sep 22, 2026	110.20	110.35	109.40	109.50	109.50	1.39%	71,681
Sep 21, 2026	107.25	108.00	107.25	108.00	108.00	0.42%	11,082
Sep 18, 2026	106.70	108.15	106.00	107.55	107.55	0.84%	32,580
Sep 17, 2026	106.50	107.35	106.50	106.65	106.65	1.19%	65,238
Sep 16, 2026	105.80	105.95	105.10	105.40	105.40	1.01%	35,747
Sep 15, 2026	105.10	105.40	103.60	104.35	104.35	-0.43%	78,537
Sep 14, 2026	104.40	105.35	104.10	104.80	104.80	1.30%	113,916
Sep 11, 2026	102.60	103.95	102.45	103.45	103.45	-1.15%	122,155
Sep 10, 2026	104.00	104.65	103.30	104.65	104.65	-0.66%	61,701
Sep 9, 2026	106.15	106.15	105.35	105.35	105.35	-1.77%	169,899
Sep 8, 2026	108.45	108.50	107.25	107.25	107.25	-1.65%	43,431
Sep 7, 2026	109.00	109.75	108.95	109.05	109.05	0.51%	38,954
Sep 4, 2026	107.75	108.50	107.45	108.50	108.50	0.74%	73,329
Sep 3, 2026	108.35	109.55	107.55	107.70	107.70	-0.09%	107,866
Sep 2, 2026	109.50	109.50	107.05	107.80	107.80	-4.35%	129,519
Sep 1, 2026	111.50	112.75	111.50	112.70	112.70	1.35%	72,997
Aug 31, 2026	108.60	111.20	108.55	111.20	111.20	0.23%	65,237
Aug 28, 2026	109.55	111.20	109.55	110.95	110.95	1.88%	72,460
Aug 27, 2026	108.80	109.25	108.80	108.90	108.90	0.14%	23,942
Aug 26, 2026	107.90	109.50	107.90	108.75	108.75	1.12%	39,238
Aug 25, 2026	106.55	107.90	106.30	107.55	107.55	0.37%	52,795
Aug 24, 2026	106.70	107.15	106.45	107.15	107.15	0.52%	226,281
Aug 21, 2026	105.45	106.70	105.00	106.60	106.60	0.66%	37,427
Aug 20, 2026	105.85	106.15	105.50	105.90	105.90	1.83%	185,174
Aug 19, 2026	106.95	106.95	103.50	104.00	104.00	-6.26%	394,793
Aug 18, 2026	112.65	112.95	110.85	110.95	110.95	-1.47%	29,676
Aug 17, 2026	112.20	112.60	112.15	112.60	112.60	-0.84%	23,469
Aug 14, 2026	114.25	114.55	113.25	113.55	113.55	0.53%	93,271
Aug 13, 2026	111.80	113.00	111.30	112.95	112.95	2.36%	63,489
Aug 12, 2026	109.05	110.35	109.05	110.35	110.35	0.41%	21,550
Aug 11, 2026	109.65	110.40	109.60	109.90	109.90	0.96%	68,063
Aug 10, 2026	107.50	109.15	107.50	108.85	108.85	1.49%	61,184
Aug 7, 2026	106.80	107.25	106.20	107.25	107.25	0.70%	67,973
Aug 6, 2026	105.30	106.50	105.00	106.50	106.50	1.00%	99,843
Aug 5, 2026	103.35	105.60	103.35	105.45	105.45	4.46%	211,780
Aug 4, 2026	99.95	101.30	99.95	100.95	100.95	-0.20%	73,377
Aug 3, 2026	100.60	101.35	97.15	101.15	101.15	-3.11%	288,250
Jul 31, 2026	105.00	106.00	103.00	104.40	104.40	3.26%	120,679
Jul 30, 2026	101.40	102.30	100.50	101.10	101.10	-0.49%	64,449
Jul 29, 2026	102.05	102.30	100.00	101.60	101.60	0.15%	405,006
Jul 28, 2026	103.00	103.00	100.45	101.45	101.45	-4.79%	183,121
Jul 27, 2026	104.90	106.85	104.80	106.55	106.55	2.80%	257,428
Jul 24, 2026	103.95	104.05	103.40	103.65	103.65	-2.68%	97,294
Jul 23, 2026	106.65	106.65	105.50	106.50	106.50	0.47%	64,187
Jul 22, 2026	107.10	107.35	105.80	106.00	106.00	2.02%	167,602
Jul 21, 2026	101.15	103.90	101.15	103.90	103.90	3.02%	70,457
Jul 20, 2026	100.10	101.30	100.05	100.85	100.85	2.96%	97,971
Jul 17, 2026	103.60	103.60	96.65	97.95	97.95	-7.81%	408,956
Jul 16, 2026	105.65	106.60	105.50	106.25	106.25	-1.39%	64,487