TPE:00692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	70.85	71.15	70.75	70.95	70.95	-0.21%	1,480,520
Apr 10, 2026	70.50	71.10	70.45	71.10	71.10	1.72%	2,380,252
Apr 9, 2026	69.80	69.90	69.30	69.90	69.90	0.07%	1,509,749
Apr 8, 2026	68.55	70.00	68.55	69.85	69.85	4.96%	2,695,500
Apr 7, 2026	66.20	66.75	66.05	66.55	66.55	1.99%	1,123,178
Apr 2, 2026	66.75	66.90	65.10	65.25	65.25	-1.95%	1,315,392
Apr 1, 2026	66.00	66.60	65.95	66.55	66.55	4.23%	2,161,159
Mar 31, 2026	64.30	64.80	63.70	63.85	63.85	-1.77%	1,604,887
Mar 30, 2026	64.55	65.20	64.40	65.00	65.00	-1.66%	1,567,090
Mar 27, 2026	65.45	66.20	65.00	66.10	66.10	-0.90%	820,498
Mar 26, 2026	67.10	67.60	66.60	66.70	66.70	-0.52%	922,254
Mar 25, 2026	66.75	67.45	66.75	67.05	67.05	2.37%	739,624
Mar 24, 2026	66.20	66.30	64.95	65.50	65.50	0.54%	890,107
Mar 23, 2026	65.40	65.40	64.50	65.15	65.15	-2.40%	2,288,269
Mar 20, 2026	66.90	67.25	66.45	66.75	66.75	-0.22%	893,813
Mar 19, 2026	67.60	67.60	66.80	66.90	66.90	-2.34%	1,668,359
Mar 18, 2026	68.50	68.75	68.10	68.50	68.50	1.71%	783,026
Mar 17, 2026	67.20	67.80	67.20	67.35	67.35	0.97%	1,200,121
Mar 16, 2026	67.25	67.50	66.35	66.70	66.70	-0.30%	3,076,220
Mar 13, 2026	66.50	67.35	66.25	66.90	66.90	-0.82%	2,607,483
Mar 12, 2026	68.25	68.25	67.10	67.45	67.45	-1.82%	1,101,301
Mar 11, 2026	66.95	68.75	66.95	68.70	68.70	3.85%	1,450,685
Mar 10, 2026	66.65	67.00	65.35	66.15	66.15	2.56%	2,090,523
Mar 9, 2026	64.05	64.65	63.50	64.50	64.50	-4.52%	4,159,599
Mar 6, 2026	67.50	67.85	67.05	67.55	67.55	-0.44%	2,176,869
Mar 5, 2026	68.25	69.25	67.45	67.85	67.85	2.34%	2,156,808
Mar 4, 2026	67.65	67.65	66.25	66.30	66.30	-4.05%	4,210,627
Mar 3, 2026	70.40	70.45	69.05	69.10	69.10	-2.06%	2,450,260
Mar 2, 2026	69.60	70.90	69.55	70.55	70.55	-0.84%	1,633,146
Feb 26, 2026	70.95	71.55	70.80	71.15	71.15	0.28%	2,325,712
Feb 25, 2026	70.45	71.75	70.45	70.95	70.95	1.94%	2,093,869
Feb 24, 2026	68.25	69.95	68.25	69.60	69.60	2.28%	4,634,872
Feb 23, 2026	68.20	68.95	68.00	68.05	68.05	0.37%	3,653,987
Feb 11, 2026	66.90	68.00	66.90	67.80	67.80	2.03%	1,968,366
Feb 10, 2026	65.85	66.50	65.80	66.45	66.45	1.84%	1,176,712
Feb 9, 2026	65.25	65.50	65.10	65.25	65.25	2.51%	1,224,306
Feb 6, 2026	63.00	63.80	62.50	63.65	63.65	0.16%	1,859,712
Feb 5, 2026	63.45	63.85	63.35	63.55	63.55	-1.17%	1,216,828
Feb 4, 2026	63.80	64.50	63.80	64.30	64.30	-0.08%	1,228,404
Feb 3, 2026	64.20	64.40	63.85	64.35	64.35	2.06%	2,043,470
Feb 2, 2026	63.50	63.50	62.50	63.05	63.05	-1.56%	2,346,627
Jan 30, 2026	64.30	64.35	63.85	64.05	64.05	-1.39%	1,100,504
Jan 29, 2026	65.40	65.55	64.75	64.95	64.95	-0.31%	1,864,367
Jan 28, 2026	64.70	65.30	64.70	65.15	65.15	1.24%	1,778,312
Jan 27, 2026	63.80	64.50	63.80	64.35	64.35	0.86%	627,476
Jan 26, 2026	63.75	64.05	63.65	63.80	63.80	0.08%	1,323,876
Jan 23, 2026	63.80	63.85	63.35	63.75	63.75	0.71%	531,333
Jan 22, 2026	63.25	63.65	63.20	63.30	63.30	1.04%	902,090
Jan 21, 2026	62.45	63.15	62.45	62.65	62.65	-0.79%	1,235,059
Jan 20, 2026	62.80	63.20	62.60	63.15	63.15	0.16%	1,165,215