TPE:00655L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	37.30	37.95	37.30	37.80	37.80	2.16%	1,923,254
May 11, 2026	36.31	37.02	36.14	37.00	37.00	1.96%	2,414,928
May 8, 2026	36.59	36.65	35.94	36.29	36.29	-1.49%	1,216,687
May 7, 2026	37.39	37.39	36.57	36.84	36.84	-0.78%	832,484
May 6, 2026	36.70	37.44	36.30	37.13	37.13	2.37%	2,910,834
May 5, 2026	36.35	36.50	36.20	36.27	36.27	-0.87%	313,926
May 4, 2026	36.15	36.75	36.15	36.59	36.59	1.84%	1,353,232
Apr 30, 2026	35.83	36.27	35.72	35.93	35.93	0.03%	1,012,979
Apr 29, 2026	35.62	35.92	35.35	35.92	35.92	0.56%	1,055,772
Apr 28, 2026	35.49	35.93	35.32	35.72	35.72	0.08%	946,651
Apr 27, 2026	36.14	36.23	35.67	35.69	35.69	-0.31%	537,062
Apr 24, 2026	36.22	36.30	35.50	35.80	35.80	-0.47%	967,350
Apr 23, 2026	36.03	36.39	35.60	35.97	35.97	0.19%	2,458,146
Apr 22, 2026	35.48	35.90	35.41	35.90	35.90	0.93%	1,360,272
Apr 21, 2026	35.58	35.63	35.04	35.57	35.57	0.37%	1,051,506
Apr 20, 2026	35.38	35.55	34.90	35.44	35.44	0.68%	1,230,141
Apr 17, 2026	35.39	35.43	35.03	35.20	35.20	-0.62%	656,546
Apr 16, 2026	35.01	35.60	34.95	35.42	35.42	1.26%	1,352,454
Apr 15, 2026	34.98	35.25	34.90	34.98	34.98	2.64%	1,343,235
Apr 14, 2026	34.17	34.51	34.02	34.08	34.08	0.38%	1,136,409
Apr 13, 2026	33.30	33.98	33.30	33.95	33.95	0.89%	1,180,514
Apr 10, 2026	32.78	33.65	32.67	33.65	33.65	3.00%	2,325,298
Apr 9, 2026	32.86	32.96	32.53	32.67	32.67	-0.73%	960,696
Apr 8, 2026	31.96	32.94	31.76	32.91	32.91	5.79%	3,010,567
Apr 7, 2026	31.84	31.84	31.09	31.11	31.11	-2.57%	999,883
Apr 2, 2026	32.51	32.51	31.85	31.93	31.93	-1.93%	968,179
Apr 1, 2026	32.26	32.66	32.03	32.56	32.56	1.81%	1,527,097
Mar 31, 2026	31.73	32.40	31.73	31.98	31.98	0.79%	1,681,329
Mar 30, 2026	31.35	31.84	30.91	31.73	31.73	-0.63%	1,468,943
Mar 27, 2026	31.31	32.00	31.10	31.93	31.93	1.04%	893,770
Mar 26, 2026	31.83	32.13	31.58	31.60	31.60	-0.72%	1,142,528
Mar 25, 2026	30.87	31.83	30.87	31.83	31.83	4.43%	1,808,083
Mar 24, 2026	31.19	31.19	30.20	30.48	30.48	-1.39%	2,360,242
Mar 23, 2026	32.10	32.10	30.91	30.91	30.91	-5.47%	3,394,748
Mar 20, 2026	32.41	33.08	32.20	32.70	32.70	0.37%	1,467,752
Mar 19, 2026	32.48	33.00	32.37	32.58	32.58	-0.15%	1,049,091
Mar 18, 2026	33.37	33.37	32.56	32.63	32.63	-2.83%	1,100,011
Mar 17, 2026	32.96	34.01	32.96	33.58	33.58	1.91%	2,804,862
Mar 16, 2026	32.68	33.00	32.15	32.95	32.95	0.37%	1,135,650
Mar 13, 2026	32.23	32.96	32.17	32.83	32.83	2.40%	1,364,757
Mar 12, 2026	32.55	32.69	32.05	32.06	32.06	-1.66%	762,493
Mar 11, 2026	32.00	32.88	31.95	32.60	32.60	2.00%	1,494,114
Mar 10, 2026	31.50	31.98	31.50	31.96	31.96	2.27%	1,500,034
Mar 9, 2026	30.70	31.25	30.05	31.25	31.25	-1.08%	2,819,019
Mar 6, 2026	31.47	31.68	31.15	31.59	31.59	-0.66%	1,472,141
Mar 5, 2026	31.21	31.90	31.05	31.80	31.80	4.43%	2,559,949
Mar 4, 2026	32.01	32.01	30.40	30.45	30.45	-6.91%	9,439,275
Mar 3, 2026	31.98	33.10	31.78	32.71	32.71	1.93%	2,607,291
Mar 2, 2026	31.23	32.13	31.00	32.09	32.09	1.55%	4,432,704
Feb 26, 2026	32.46	32.51	31.42	31.60	31.60	-2.92%	3,076,825