TPE:00675L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	269.75	271.50	261.95	262.70	262.70	-9.43%	4,342,858
Jul 27, 2026	287.65	290.60	281.10	290.05	290.05	0.16%	1,534,451
Jul 24, 2026	295.00	298.80	287.70	289.60	289.60	-4.74%	2,232,213
Jul 23, 2026	307.40	307.85	298.25	304.00	304.00	0.75%	1,501,509
Jul 22, 2026	307.45	310.05	300.80	301.75	301.75	1.75%	1,654,943
Jul 21, 2026	282.85	296.55	282.85	296.55	296.55	7.82%	2,180,847
Jul 20, 2026	283.30	285.30	272.80	275.05	275.05	-1.33%	3,232,700
Jul 17, 2026	299.75	301.50	278.75	278.75	278.75	-13.71%	7,214,204
Jul 16, 2026	316.20	323.35	311.20	323.05	323.05	0.25%	2,021,624
Jul 15, 2026	316.55	324.00	313.90	322.25	322.25	3.57%	1,602,173
Jul 14, 2026	317.90	319.10	296.40	311.15	311.15	-2.61%	3,578,634
Jul 13, 2026	329.40	331.90	317.90	319.50	319.50	-0.47%	1,845,612
Jul 9, 2026	324.90	329.70	318.20	321.00	321.00	-0.47%	1,706,689
Jul 8, 2026	326.30	326.80	317.05	322.50	322.50	-0.32%	2,217,880
Jul 7, 2026	340.85	344.50	322.60	323.55	323.55	-4.78%	3,195,514
Jul 6, 2026	347.15	349.00	336.05	339.80	339.80	-0.85%	2,156,754
Jul 3, 2026	328.00	343.80	326.00	342.70	342.70	0.56%	2,412,609
Jul 2, 2026	329.90	342.50	329.50	340.80	340.80	-1.45%	2,270,679
Jul 1, 2026	352.35	352.35	341.00	345.80	345.80	2.19%	2,410,604
Jun 30, 2026	330.00	339.80	329.50	338.40	338.40	6.21%	2,482,762
Jun 29, 2026	313.55	322.95	311.30	318.60	318.60	3.11%	2,527,644
Jun 26, 2026	326.00	328.00	307.30	309.00	309.00	-8.36%	5,252,066
Jun 25, 2026	342.20	342.20	331.00	337.20	337.20	0.64%	2,115,584
Jun 24, 2026	338.25	340.45	328.00	335.05	335.05	-4.76%	4,468,424
Jun 23, 2026	364.90	367.55	351.80	351.80	351.80	-3.35%	2,456,502
Jun 22, 2026	353.00	364.00	352.60	364.00	364.00	7.55%	2,626,160
Jun 18, 2026	335.55	339.45	333.80	338.45	338.45	2.56%	1,998,506
Jun 17, 2026	320.40	330.00	319.40	330.00	330.00	0.30%	1,934,316
Jun 16, 2026	330.45	331.45	324.45	329.00	329.00	0.97%	2,179,509
Jun 15, 2026	327.70	328.60	322.70	325.85	325.85	5.95%	2,145,687
Jun 12, 2026	313.55	313.75	305.00	307.55	307.55	5.11%	2,381,511
Jun 11, 2026	292.45	297.35	279.20	292.60	292.60	-0.98%	5,190,344
Jun 10, 2026	305.10	311.15	293.35	295.50	295.50	-5.46%	5,012,059
Jun 9, 2026	302.60	314.50	300.00	312.55	312.55	5.79%	2,941,688
Jun 8, 2026	285.00	300.15	285.00	295.45	295.45	-8.46%	7,471,394
Jun 5, 2026	328.30	330.90	314.50	322.75	322.75	-4.68%	4,907,710
Jun 4, 2026	340.60	342.90	336.45	338.60	338.60	-2.32%	2,040,358
Jun 3, 2026	345.60	348.55	342.60	346.65	346.65	3.28%	2,164,380
Jun 2, 2026	334.50	336.80	324.80	335.65	335.65	0.60%	2,370,268
Jun 1, 2026	328.95	340.55	328.60	333.65	333.65	2.58%	3,011,227
May 29, 2026	317.75	326.75	315.50	325.25	325.25	7.03%	2,425,515
May 28, 2026	321.30	325.15	298.60	303.90	303.90	-4.12%	4,497,547
May 27, 2026	317.40	323.50	311.35	316.95	316.95	4.12%	3,043,475
May 26, 2026	308.80	310.05	301.70	304.40	304.40	0.03%	2,746,167
May 25, 2026	298.60	307.20	298.60	304.30	304.30	6.45%	2,262,097
May 22, 2026	278.95	285.85	277.05	285.85	285.85	4.19%	2,215,530
May 21, 2026	267.35	274.90	267.15	274.35	274.35	7.29%	2,065,276
May 20, 2026	258.50	260.70	254.30	255.70	255.70	-1.54%	2,321,974
May 19, 2026	264.80	267.95	259.00	259.70	259.70	-2.90%	2,337,236
May 18, 2026	263.50	269.00	259.60	267.45	267.45	-1.33%	2,834,241