TPE:00653L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.12	43.54	43.12	43.54	43.54	0.51%	104,280
Sep 22, 2026	43.80	43.87	43.30	43.32	43.32	0.02%	95,207
Sep 21, 2026	43.20	43.41	43.20	43.31	43.31	0.42%	27,718
Sep 18, 2026	43.16	43.25	43.08	43.13	43.13	0.26%	56,156
Sep 17, 2026	42.80	43.15	42.70	43.02	43.02	-0.02%	64,230
Sep 16, 2026	42.73	43.04	42.67	43.03	43.03	-0.28%	188,382
Sep 15, 2026	43.70	43.85	43.13	43.15	43.15	-0.96%	612,928
Sep 14, 2026	43.30	43.70	43.30	43.57	43.57	1.09%	166,886
Sep 11, 2026	43.38	43.38	42.86	43.10	43.10	-1.33%	220,767
Sep 10, 2026	44.05	44.05	43.61	43.68	43.68	-1.06%	147,927
Sep 9, 2026	44.25	44.33	43.91	44.15	44.15	-1.08%	153,369
Sep 8, 2026	45.15	45.15	44.59	44.63	44.63	-1.15%	343,492
Sep 7, 2026	45.60	45.60	45.02	45.15	45.15	-1.59%	240,131
Sep 4, 2026	45.75	45.88	45.60	45.88	45.88	0.28%	30,787
Sep 3, 2026	45.89	46.01	45.75	45.75	45.75	0.48%	244,468
Sep 2, 2026	45.86	45.86	45.33	45.53	45.53	-1.45%	133,339
Sep 1, 2026	46.31	46.31	46.15	46.20	46.20	0.02%	99,825
Aug 31, 2026	46.55	46.55	46.10	46.19	46.19	-1.37%	67,621
Aug 28, 2026	46.60	46.94	46.54	46.83	46.83	0.17%	46,056
Aug 27, 2026	47.05	47.05	46.70	46.75	46.75	-1.58%	95,984
Aug 26, 2026	47.40	47.81	47.40	47.50	47.50	1.71%	136,231
Aug 25, 2026	46.53	46.70	46.53	46.70	46.70	-0.83%	33,562
Aug 24, 2026	47.16	47.39	47.09	47.09	47.09	-0.32%	58,470
Aug 21, 2026	47.15	47.32	47.10	47.24	47.24	0.23%	45,474
Aug 20, 2026	46.80	47.13	46.80	47.13	47.13	1.51%	75,596
Aug 19, 2026	46.86	46.90	46.39	46.43	46.43	-0.92%	55,661
Aug 18, 2026	47.18	47.18	46.86	46.86	46.86	-0.64%	27,637
Aug 17, 2026	47.56	47.56	47.10	47.16	47.16	-0.72%	91,012
Aug 14, 2026	47.76	47.77	47.50	47.50	47.50	-0.44%	39,623
Aug 13, 2026	47.75	47.76	47.61	47.71	47.71	-0.04%	80,428
Aug 12, 2026	48.21	48.28	47.73	47.73	47.73	-1.04%	216,350
Aug 11, 2026	48.54	48.54	48.14	48.23	48.23	-1.01%	36,221
Aug 10, 2026	48.71	48.76	48.50	48.72	48.72	0.21%	72,574
Aug 7, 2026	48.70	48.81	48.59	48.62	48.62	-0.61%	34,605
Aug 6, 2026	48.68	49.04	48.60	48.92	48.92	0.02%	113,507
Aug 5, 2026	49.08	49.14	48.71	48.91	48.91	0.35%	148,063
Aug 4, 2026	48.64	48.95	48.55	48.74	48.74	-0.08%	391,216
Aug 3, 2026	48.00	48.79	48.00	48.78	48.78	1.88%	809,135
Jul 31, 2026	47.72	47.96	47.68	47.88	47.88	1.06%	126,792
Jul 30, 2026	47.19	47.45	47.03	47.38	47.38	0.21%	190,146
Jul 29, 2026	47.00	47.36	47.00	47.28	47.28	1.66%	375,421
Jul 28, 2026	46.27	46.51	46.22	46.51	46.51	0.91%	350,228
Jul 27, 2026	46.00	46.21	45.80	46.09	46.09	2.24%	98,232
Jul 24, 2026	45.51	45.51	44.94	45.08	45.08	-2.42%	134,675
Jul 23, 2026	46.00	46.20	45.85	46.20	46.20	-0.19%	67,099
Jul 22, 2026	46.85	46.90	46.19	46.29	46.29	-1.30%	198,780
Jul 21, 2026	47.00	47.21	46.72	46.90	46.90	-0.66%	315,954
Jul 20, 2026	47.45	47.74	47.01	47.21	47.21	0.23%	449,912
Jul 17, 2026	46.80	47.28	46.59	47.10	47.10	0.43%	332,963
Jul 16, 2026	46.60	46.90	46.52	46.90	46.90	-0.30%	20,259