TPE:00662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	112.75	112.80	112.40	112.60	112.60	-0.53%	3,711,574
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
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