TPE:00662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	123.55	124.10	123.40	124.10	124.10	1.68%	3,509,150
Oct 27, 2026	123.10	123.10	122.05	122.05	122.05	-0.69%	4,377,222
Oct 22, 2026	123.80	123.80	122.80	122.90	122.90	-0.73%	4,031,786
Oct 21, 2026	124.55	124.95	123.80	123.80	123.80	0.49%	4,272,378
Oct 20, 2026	123.20	123.90	122.80	123.20	123.20	-0.16%	3,907,435
Oct 19, 2026	123.00	123.60	122.75	123.40	123.40	-1.24%	4,092,707
Oct 16, 2026	124.00	125.05	123.90	124.95	124.95	1.38%	3,122,338
Oct 15, 2026	123.05	123.55	122.85	123.25	123.25	-2.61%	9,583,344
Oct 14, 2026	126.20	126.75	126.15	126.55	126.55	0.76%	4,695,545
Oct 13, 2026	125.30	125.65	125.10	125.60	125.60	-1.22%	5,533,440
Oct 12, 2026	127.00	127.30	126.85	127.15	127.15	-0.12%	4,544,994
Oct 8, 2026	127.40	127.70	127.20	127.30	127.30	-0.04%	4,092,863
Oct 7, 2026	127.40	127.65	127.20	127.35	127.35	0.28%	8,611,531
Oct 6, 2026	126.90	127.05	126.65	127.00	127.00	0.95%	3,027,424
Oct 5, 2026	126.45	126.50	125.80	125.80	125.80	0.16%	6,499,702
Oct 2, 2026	125.50	125.75	125.20	125.60	125.60	-0.48%	3,563,648
Oct 1, 2026	124.75	126.20	124.75	126.20	126.20	1.61%	2,162,883
Sep 30, 2026	124.15	124.50	124.00	124.20	124.20	0.77%	2,286,303
Sep 29, 2026	123.75	123.75	123.05	123.25	123.25	-0.80%	4,070,950
Sep 24, 2026	124.40	124.55	124.20	124.25	124.25	-0.60%	2,728,646
Sep 23, 2026	124.90	125.20	124.85	125.00	125.00	0.77%	2,798,683
Sep 22, 2026	124.30	124.50	124.00	124.05	124.05	2.01%	3,749,271
Sep 21, 2026	121.45	121.70	121.35	121.60	121.60	0.91%	3,990,493
Sep 20, 2026	120.40	131.10	119.85	120.50	120.50	-	191,078
Sep 18, 2026	120.40	120.50	119.85	120.50	120.50	1.09%	3,871,078
Sep 17, 2026	119.20	119.50	119.15	119.20	119.20	0.68%	1,645,919
Sep 16, 2026	118.65	118.80	118.35	118.40	118.40	-0.13%	3,923,579
Sep 15, 2026	118.65	119.20	118.50	118.55	118.55	0.34%	1,962,635
Sep 14, 2026	118.05	118.35	118.00	118.15	118.15	-0.21%	2,213,112
Sep 11, 2026	118.30	118.45	118.10	118.40	118.40	-0.67%	3,327,392
Sep 10, 2026	118.90	119.20	118.75	119.20	119.20	-0.21%	2,042,355
Sep 9, 2026	119.65	119.65	119.40	119.45	119.45	-0.46%	2,366,140
Sep 8, 2026	120.00	120.30	119.75	120.00	120.00	-0.08%	2,251,635
Sep 7, 2026	119.95	120.35	119.75	120.10	120.10	-0.37%	3,854,601
Sep 4, 2026	120.00	120.55	120.00	120.55	120.55	1.77%	1,734,089
Sep 3, 2026	118.75	119.05	118.40	118.45	118.45	0.04%	2,204,367
Sep 2, 2026	118.40	118.40	118.05	118.40	118.40	-0.92%	5,221,847
Sep 1, 2026	119.70	119.70	119.25	119.50	119.50	-0.17%	2,807,215
Aug 31, 2026	119.15	119.70	118.75	119.70	119.70	-0.29%	3,419,314
Aug 28, 2026	120.45	120.45	119.95	120.05	120.05	0.17%	2,155,189
Aug 27, 2026	119.90	120.20	119.75	119.85	119.85	0.38%	1,775,654
Aug 26, 2026	119.05	119.55	118.85	119.40	119.40	-	3,535,980
Aug 25, 2026	118.85	119.40	118.80	119.40	119.40	0.08%	1,765,468
Aug 24, 2026	119.90	119.95	119.30	119.30	119.30	-0.50%	2,362,767
Aug 21, 2026	119.95	120.00	119.60	119.90	119.90	-0.91%	1,908,091
Aug 20, 2026	120.85	121.10	120.65	121.00	121.00	0.62%	2,709,837
Aug 19, 2026	120.95	121.20	120.20	120.25	120.25	-1.23%	4,333,981
Aug 18, 2026	122.70	122.70	121.50	121.75	121.75	-1.26%	5,947,382
Aug 17, 2026	123.55	123.75	123.25	123.30	123.30	-	2,207,843
Aug 14, 2026	123.80	123.90	123.25	123.30	123.30	0.28%	5,099,520