TPE:00655L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.64	34.25	33.62	33.62	33.62	2.34%	685,532
Sep 21, 2026	32.95	33.33	32.85	32.85	32.85	-0.45%	504,270
Sep 20, 2026	32.45	33.14	32.45	33.00	33.00	-	10,660
Sep 18, 2026	32.45	33.14	32.45	33.00	33.00	1.63%	364,660
Sep 17, 2026	32.35	32.68	32.24	32.47	32.47	0.87%	183,119
Sep 16, 2026	32.23	32.55	31.76	32.19	32.19	-0.62%	1,156,637
Sep 15, 2026	32.76	32.85	32.33	32.39	32.39	-0.80%	787,415
Sep 14, 2026	32.65	32.90	32.50	32.65	32.65	-0.43%	272,802
Sep 11, 2026	32.94	32.98	32.40	32.79	32.79	-1.71%	1,367,383
Sep 10, 2026	33.25	33.62	32.92	33.36	33.36	0.45%	761,650
Sep 9, 2026	33.35	33.54	33.19	33.21	33.21	-0.63%	623,726
Sep 8, 2026	33.70	33.85	33.30	33.42	33.42	-0.77%	713,610
Sep 7, 2026	33.90	34.02	33.37	33.68	33.68	-0.94%	670,822
Sep 4, 2026	33.51	34.20	33.51	34.00	34.00	2.81%	483,744
Sep 3, 2026	33.30	33.88	33.07	33.07	33.07	-0.78%	651,705
Sep 2, 2026	33.89	33.89	32.96	33.33	33.33	-2.71%	1,670,576
Sep 1, 2026	33.90	34.47	33.70	34.26	34.26	1.63%	746,107
Aug 31, 2026	33.90	33.90	32.92	33.71	33.71	-0.53%	1,010,637
Aug 28, 2026	33.98	34.27	33.70	33.89	33.89	0.12%	392,648
Aug 27, 2026	33.90	34.10	33.65	33.85	33.85	0.06%	339,395
Aug 26, 2026	33.30	34.13	33.07	33.83	33.83	1.44%	806,910
Aug 25, 2026	33.10	33.46	32.90	33.35	33.35	0.88%	1,164,571
Aug 24, 2026	34.10	34.27	33.06	33.06	33.06	-3.16%	1,581,766
Aug 21, 2026	33.49	34.31	33.45	34.14	34.14	1.97%	691,284
Aug 20, 2026	33.90	34.06	33.48	33.48	33.48	-0.62%	1,273,822
Aug 19, 2026	35.03	35.10	33.52	33.69	33.69	-3.74%	1,500,118
Aug 18, 2026	35.55	35.61	34.85	35.00	35.00	-1.16%	1,126,126
Aug 17, 2026	34.76	35.57	34.64	35.41	35.41	2.05%	677,506
Aug 14, 2026	35.27	35.27	34.55	34.70	34.70	-3.02%	932,256
Aug 13, 2026	35.29	35.80	35.27	35.78	35.78	2.35%	467,063
Aug 12, 2026	34.95	35.29	34.70	34.96	34.96	-0.20%	431,718
Aug 11, 2026	35.16	35.42	34.83	35.03	35.03	0.49%	1,182,397
Aug 10, 2026	35.53	35.60	34.86	34.86	34.86	-1.86%	1,377,328
Aug 7, 2026	34.93	35.57	34.80	35.52	35.52	3.02%	993,162
Aug 6, 2026	34.47	34.99	34.05	34.48	34.48	-1.29%	788,720
Aug 5, 2026	34.17	34.94	33.38	34.93	34.93	2.22%	2,089,064
Aug 4, 2026	33.76	34.18	33.63	34.17	34.17	1.85%	880,881
Aug 3, 2026	34.28	34.28	33.33	33.55	33.55	-2.16%	1,581,029
Jul 31, 2026	34.15	35.30	34.15	34.29	34.29	2.70%	1,669,666
Jul 30, 2026	33.90	34.20	32.57	33.39	33.39	-2.28%	1,538,350
Jul 29, 2026	34.05	34.17	33.28	34.17	34.17	0.68%	1,614,891
Jul 28, 2026	35.45	35.45	33.75	33.94	33.94	-3.83%	1,782,955
Jul 27, 2026	35.30	35.43	34.84	35.29	35.29	-0.14%	1,802,806
Jul 24, 2026	35.50	35.63	35.19	35.34	35.34	-1.59%	1,543,984
Jul 23, 2026	35.80	36.00	35.48	35.91	35.91	0.25%	1,971,212
Jul 22, 2026	35.25	36.38	35.25	35.82	35.82	2.11%	1,451,505
Jul 21, 2026	33.79	35.22	33.79	35.08	35.08	3.97%	1,878,073
Jul 20, 2026	32.50	34.25	32.50	33.74	33.74	4.10%	1,948,465
Jul 17, 2026	34.55	34.55	32.32	32.41	32.41	-7.69%	3,538,987
Jul 16, 2026	35.78	35.79	35.04	35.11	35.11	-2.63%	1,811,743