TPE:00662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	104.10	104.10	103.80	103.90	103.90	0.10%	2,956,104
Jan 9, 2026	103.65	103.90	103.45	103.80	103.80	-0.10%	3,748,031
Jan 8, 2026	103.90	104.25	103.80	103.90	103.90	0.34%	2,490,629
Jan 7, 2026	103.85	103.95	103.50	103.55	103.55	0.39%	4,687,049
Jan 6, 2026	102.80	103.20	102.75	103.15	103.15	0.88%	8,244,799
Jan 5, 2026	102.45	102.45	102.10	102.25	102.25	-0.44%	7,846,168
Jan 2, 2026	102.25	102.85	102.20	102.70	102.70	0.05%	6,195,188
Dec 31, 2025	102.40	102.80	102.35	102.65	102.65	-0.29%	1,961,199
Dec 30, 2025	102.95	103.10	102.95	102.95	102.95	-0.48%	1,812,694
Dec 29, 2025	103.65	103.75	103.45	103.45	103.45	-0.29%	3,404,459
Dec 26, 2025	103.70	103.90	103.65	103.75	103.75	0.63%	1,942,662
Dec 24, 2025	103.65	103.75	103.10	103.10	103.10	-0.05%	5,848,070
Dec 23, 2025	103.50	103.50	103.10	103.15	103.15	-0.10%	3,352,404
Dec 22, 2025	103.00	103.30	103.00	103.25	103.25	1.57%	1,611,964
Dec 19, 2025	101.55	101.80	101.20	101.65	101.65	1.25%	1,111,115
Dec 18, 2025	100.50	100.60	100.10	100.40	100.40	-1.38%	4,127,958