TPE:00662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	98.80	98.80	97.15	97.15	97.15	-0.87%	5,346,997
Apr 1, 2026	97.80	98.00	97.50	98.00	98.00	2.89%	3,593,522
Mar 31, 2026	95.10	95.65	94.70	95.25	95.25	0.05%	4,973,409
Mar 30, 2026	94.75	95.35	94.30	95.20	95.20	-2.26%	5,371,443
Mar 27, 2026	97.10	97.50	97.00	97.40	97.40	-1.42%	3,998,648
Mar 26, 2026	99.30	99.30	98.60	98.80	98.80	-0.45%	3,023,843
Mar 25, 2026	99.20	99.35	98.85	99.25	99.25	0.66%	4,497,815
Mar 24, 2026	98.90	98.95	98.60	98.60	98.60	0.82%	5,530,986
Mar 23, 2026	97.80	98.10	97.50	97.80	97.80	-2.10%	12,798,701
Mar 20, 2026	100.00	100.25	99.90	99.90	99.90	-0.25%	2,719,786
Mar 19, 2026	100.50	100.50	100.00	100.15	100.15	-1.77%	3,123,066
Mar 18, 2026	101.80	102.00	101.70	101.95	101.95	1.04%	2,259,769
Mar 17, 2026	101.10	101.10	100.65	100.90	100.90	-0.15%	1,850,158
Mar 16, 2026	100.95	101.10	100.70	101.05	101.05	0.25%	5,421,841
Mar 13, 2026	100.95	101.05	100.75	100.80	100.80	-0.49%	1,876,825
Mar 12, 2026	101.35	101.45	100.90	101.30	101.30	-0.64%	4,534,602
Mar 11, 2026	102.00	102.15	101.85	101.95	101.95	0.34%	2,090,840
Mar 10, 2026	101.25	101.90	101.25	101.60	101.60	2.73%	2,498,444
Mar 9, 2026	99.20	99.20	98.15	98.90	98.90	-3.09%	9,462,924
Mar 6, 2026	102.05	102.25	101.90	102.05	102.05	0.15%	1,964,453
Mar 5, 2026	102.25	102.25	101.75	101.90	101.90	1.95%	2,873,202
Mar 4, 2026	100.55	100.75	99.95	99.95	99.95	-0.55%	5,617,099
Mar 3, 2026	100.85	100.95	100.45	100.50	100.50	0.60%	4,717,589
Mar 2, 2026	99.95	100.50	99.80	99.90	99.90	-1.43%	8,170,053
Feb 26, 2026	101.50	101.65	101.20	101.35	101.35	0.75%	3,842,758
Feb 25, 2026	101.10	101.10	100.55	100.60	100.60	0.25%	2,810,617
Feb 24, 2026	100.25	100.40	99.95	100.35	100.35	0.10%	3,712,678
Feb 23, 2026	102.00	102.00	100.15	100.25	100.25	-1.72%	8,238,546
Feb 11, 2026	102.20	102.30	102.00	102.00	102.00	-0.34%	4,088,064
Feb 10, 2026	102.45	102.45	102.20	102.35	102.35	0.20%	2,416,670
Feb 9, 2026	102.20	102.25	101.95	102.15	102.15	2.87%	5,276,370
Feb 6, 2026	99.40	99.75	98.85	99.30	99.30	-2.02%	10,053,570
Feb 5, 2026	101.75	101.90	101.05	101.35	101.35	-1.41%	6,318,249
Feb 4, 2026	102.60	102.95	102.55	102.80	102.80	-1.86%	4,911,302
Feb 3, 2026	104.60	104.80	104.45	104.75	104.75	2.50%	2,686,346
Feb 2, 2026	103.20	103.35	102.00	102.20	102.20	-1.35%	8,350,325
Jan 30, 2026	104.10	104.10	103.20	103.60	103.60	-1.00%	6,624,401
Jan 29, 2026	104.55	104.80	104.30	104.65	104.65	0.19%	3,312,956
Jan 28, 2026	105.00	105.00	104.45	104.45	104.45	-0.05%	3,728,975
Jan 27, 2026	104.15	104.55	104.15	104.50	104.50	1.46%	3,235,654
Jan 26, 2026	103.15	103.15	102.75	103.00	103.00	-0.63%	4,069,516
Jan 23, 2026	103.55	103.75	103.50	103.65	103.65	0.29%	2,250,537
Jan 22, 2026	103.10	103.45	103.10	103.35	103.35	1.52%	1,938,411
Jan 21, 2026	101.95	102.00	101.75	101.80	101.80	-0.78%	5,896,726
Jan 20, 2026	102.40	102.80	102.30	102.60	102.60	0.29%	2,638,483
Jan 19, 2026	102.65	102.65	102.10	102.30	102.30	-1.40%	5,573,417
Jan 16, 2026	103.90	103.90	103.65	103.75	103.75	0.48%	5,279,303
Jan 15, 2026	103.35	103.45	103.10	103.25	103.25	-1.20%	8,906,655
Jan 14, 2026	104.65	104.90	104.50	104.50	104.50	-0.14%	2,425,881
Jan 13, 2026	104.35	104.70	104.35	104.65	104.65	0.72%	2,898,312