TPE:00662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	121.75	122.10	121.40	122.10	122.10	1.58%	2,824,735
May 28, 2026	121.20	121.25	119.95	120.20	120.20	-0.78%	7,448,812
May 27, 2026	121.50	121.50	121.10	121.15	121.15	0.75%	4,280,250
May 26, 2026	120.60	120.60	120.05	120.25	120.25	-0.46%	5,967,076
May 25, 2026	120.60	120.85	120.50	120.80	120.80	1.09%	8,591,772
May 22, 2026	119.60	119.65	119.35	119.50	119.50	0.25%	3,228,112
May 21, 2026	118.40	119.30	118.40	119.20	119.20	1.58%	6,724,075
May 20, 2026	117.40	117.70	117.10	117.35	117.35	0.13%	3,568,131
May 19, 2026	117.65	117.80	117.05	117.20	117.20	-0.51%	7,645,994
May 18, 2026	117.55	118.00	117.15	117.80	117.80	-0.84%	16,545,540
May 15, 2026	120.05	120.05	118.75	118.80	118.80	-0.54%	6,097,670
May 14, 2026	119.70	119.90	119.25	119.45	119.45	0.93%	4,236,704
May 13, 2026	117.85	118.40	117.75	118.35	118.35	0.25%	4,760,937
May 12, 2026	118.30	118.45	117.80	118.05	118.05	0.08%	5,046,905
May 11, 2026	117.80	118.30	117.75	117.95	117.95	1.86%	10,098,280
May 8, 2026	115.65	115.95	115.55	115.80	115.80	0.35%	3,130,306
May 7, 2026	115.45	115.45	115.15	115.40	115.40	1.01%	5,914,641
May 6, 2026	114.25	114.35	114.05	114.25	114.25	1.47%	4,510,313
May 5, 2026	112.75	112.80	112.40	112.60	112.60	-0.53%	3,817,972
May 4, 2026	112.20	113.30	112.20	113.20	113.20	2.49%	4,842,865
Apr 30, 2026	111.25	111.50	110.35	110.45	110.45	0.45%	7,610,423
Apr 29, 2026	109.85	110.05	109.60	109.95	109.95	-0.32%	4,787,713
Apr 28, 2026	110.55	110.70	110.25	110.30	110.30	-0.14%	11,079,150
Apr 27, 2026	110.60	110.70	110.40	110.45	110.45	1.24%	6,106,550
Apr 24, 2026	109.35	109.45	108.90	109.10	109.10	0.46%	2,133,557
Apr 23, 2026	109.05	109.10	108.20	108.60	108.60	0.60%	3,512,254
Apr 22, 2026	107.90	108.00	107.75	107.95	107.95	0.05%	3,201,198
Apr 21, 2026	107.70	107.95	107.70	107.90	107.90	0.47%	2,549,705
Apr 20, 2026	107.40	107.80	107.25	107.40	107.40	0.56%	4,536,645
Apr 17, 2026	106.75	107.00	106.70	106.80	106.80	0.23%	3,585,732
Apr 16, 2026	106.55	106.75	106.50	106.55	106.55	1.52%	6,672,093
Apr 15, 2026	105.00	105.25	104.95	104.95	104.95	1.40%	6,770,345
Apr 14, 2026	103.45	103.75	103.40	103.50	103.50	1.62%	4,471,368
Apr 13, 2026	101.90	101.95	101.70	101.85	101.85	-0.73%	2,788,816
Apr 10, 2026	102.30	102.60	102.20	102.60	102.60	1.08%	6,510,952
Apr 9, 2026	101.40	101.65	101.20	101.50	101.50	-0.29%	2,623,242
Apr 8, 2026	101.55	101.90	101.55	101.80	101.80	2.98%	5,023,015
Apr 7, 2026	98.90	99.10	98.55	98.85	98.85	1.75%	3,021,929
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%	3,096,501
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%	12,798,700
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