TPE:00662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	101.50	101.95	101.50	101.80	101.80	0.99%	2,174,969
Dec 16, 2025	100.95	101.00	100.40	100.80	100.80	-0.84%	3,146,542
Dec 15, 2025	101.65	101.80	101.50	101.65	101.65	-1.26%	3,436,354
Dec 12, 2025	102.95	103.15	102.85	102.95	102.95	0.64%	1,665,061
Dec 11, 2025	102.80	102.85	101.75	102.30	102.30	-0.68%	4,162,407
Dec 10, 2025	102.90	103.10	102.65	103.00	103.00	0.29%	1,937,770
Dec 9, 2025	103.20	103.20	102.65	102.70	102.70	-0.48%	4,005,507
Dec 8, 2025	103.45	103.45	103.05	103.20	103.20	-0.24%	4,357,640
Dec 5, 2025	103.35	103.50	103.30	103.45	103.45	0.39%	1,936,175
Dec 4, 2025	103.10	103.20	103.00	103.05	103.05	-0.24%	2,208,272
Dec 3, 2025	103.25	103.45	103.20	103.30	103.30	0.88%	3,811,707
Dec 2, 2025	102.35	102.65	102.25	102.40	102.40	0.64%	1,611,553
Dec 1, 2025	102.20	102.30	101.75	101.75	101.75	-0.49%	2,542,514
Nov 28, 2025	101.90	102.30	101.80	102.25	102.25	0.49%	1,590,319
Nov 27, 2025	101.65	101.85	101.50	101.75	101.75	0.54%	1,664,664
Nov 26, 2025	101.00	101.30	101.00	101.20	101.20	0.65%	2,682,424
Nov 25, 2025	100.65	100.65	100.35	100.55	100.55	1.77%	1,645,674
Nov 24, 2025	98.15	98.90	98.15	98.80	98.80	1.70%	2,113,853
Nov 21, 2025	97.30	97.40	96.80	97.15	97.15	-3.38%	7,293,905
Nov 20, 2025	100.55	100.75	100.45	100.55	100.55	2.50%	6,223,879
Nov 19, 2025	98.05	98.65	98.00	98.10	98.10	-0.91%	3,666,177
Nov 18, 2025	99.55	99.85	98.45	99.00	99.00	-1.74%	3,914,113
Nov 17, 2025	99.80	100.85	99.60	100.75	100.75	0.85%	3,577,296
Nov 14, 2025	100.05	100.25	99.60	99.90	99.90	-2.15%	7,312,240
Nov 13, 2025	101.80	102.30	101.65	102.10	102.10	-0.05%	4,215,862