TPE:00678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.01	43.54	43.01	43.54	43.54	2.01%	330,161
Sep 22, 2026	42.80	42.83	42.68	42.68	42.68	0.07%	303,349
Sep 21, 2026	42.82	42.82	42.64	42.65	42.65	-1.25%	418,025
Sep 18, 2026	43.20	43.28	43.13	43.19	43.19	1.91%	458,569
Sep 17, 2026	42.16	42.41	42.16	42.38	42.38	0.55%	426,550
Sep 16, 2026	42.49	42.49	42.15	42.15	42.15	-1.20%	547,656
Sep 15, 2026	42.38	42.66	42.38	42.66	42.66	1.31%	496,151
Sep 14, 2026	41.75	42.11	41.75	42.11	42.11	-0.05%	477,468
Sep 11, 2026	42.00	42.14	42.00	42.13	42.13	-0.75%	172,079
Sep 10, 2026	42.73	42.73	42.41	42.45	42.45	-0.82%	442,537
Sep 9, 2026	42.85	42.90	42.78	42.80	42.80	-2.17%	278,192
Sep 8, 2026	43.77	43.82	43.75	43.75	43.75	-0.32%	690,815
Sep 7, 2026	44.34	44.34	43.83	43.89	43.89	-1.70%	243,236
Sep 4, 2026	44.44	44.65	44.43	44.65	44.65	0.56%	438,840
Sep 3, 2026	44.36	44.51	44.36	44.40	44.40	1.05%	253,132
Sep 2, 2026	43.30	43.94	43.30	43.94	43.94	1.74%	470,280
Sep 1, 2026	43.26	43.27	43.13	43.19	43.19	-0.18%	550,311
Aug 31, 2026	43.06	43.27	43.06	43.27	43.27	-2.65%	565,337
Aug 28, 2026	44.66	44.66	44.45	44.45	44.45	-0.58%	325,582
Aug 27, 2026	45.02	45.02	44.71	44.71	44.71	-0.73%	424,999
Aug 26, 2026	44.85	45.09	44.85	45.04	45.04	1.19%	528,809
Aug 25, 2026	44.49	44.51	44.40	44.51	44.51	-	608,040
Aug 24, 2026	44.53	44.60	44.36	44.51	44.51	0.98%	913,141
Aug 21, 2026	44.50	44.50	43.96	44.08	44.08	-2.52%	446,574
Aug 20, 2026	45.22	45.25	45.19	45.22	45.22	6.53%	387,234
Aug 19, 2026	42.39	42.66	42.39	42.45	42.45	1.19%	439,412
Aug 18, 2026	41.96	41.96	41.92	41.95	41.95	0.94%	421,940
Aug 17, 2026	41.75	41.81	41.53	41.56	41.56	-0.76%	523,887
Aug 14, 2026	42.40	42.40	41.79	41.88	41.88	-1.23%	397,350
Aug 13, 2026	42.37	42.40	42.37	42.40	42.40	0.43%	244,162
Aug 12, 2026	42.28	42.28	42.15	42.22	42.22	-0.49%	239,736
Aug 11, 2026	42.15	42.47	42.15	42.43	42.43	1.24%	371,099
Aug 10, 2026	41.87	41.92	41.80	41.91	41.91	2.22%	452,568
Aug 7, 2026	41.02	41.08	40.99	41.00	41.00	0.07%	306,549
Aug 6, 2026	40.90	40.98	40.89	40.97	40.97	0.42%	346,287
Aug 5, 2026	40.84	40.84	40.75	40.80	40.80	2.05%	307,324
Aug 4, 2026	39.88	40.00	39.81	39.98	39.98	-0.82%	428,403
Aug 3, 2026	40.37	40.37	40.20	40.31	40.31	-1.78%	503,457
Jul 31, 2026	40.97	41.05	40.83	41.04	41.04	1.21%	131,736
Jul 30, 2026	40.99	40.99	40.55	40.55	40.55	-1.07%	261,543
Jul 29, 2026	40.74	41.01	40.74	40.99	40.99	1.31%	289,220
Jul 28, 2026	40.15	40.46	40.13	40.46	40.46	-0.81%	389,719
Jul 27, 2026	40.51	40.79	40.51	40.79	40.79	0.94%	498,318
Jul 24, 2026	40.37	40.41	40.33	40.41	40.41	0.70%	438,991
Jul 23, 2026	40.38	40.38	40.08	40.13	40.13	-1.11%	623,962
Jul 22, 2026	40.29	40.60	40.29	40.58	40.58	0.97%	559,379
Jul 21, 2026	40.28	40.28	40.00	40.19	40.19	-1.78%	757,377
Jul 20, 2026	40.28	41.03	40.28	40.92	40.92	1.59%	413,170
Jul 17, 2026	40.46	40.54	40.28	40.28	40.28	-0.84%	227,300
Jul 16, 2026	40.33	40.62	40.33	40.62	40.62	0.92%	657,569