TPE:00692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	80.15	80.25	79.05	79.10	79.10	-0.44%	1,371,376
Apr 29, 2026	79.40	80.10	78.80	79.45	79.45	-1.18%	685,511
Apr 28, 2026	80.90	81.70	80.25	80.40	80.40	-0.86%	1,497,976
Apr 27, 2026	80.00	82.25	80.00	81.10	81.10	2.79%	4,091,017
Apr 24, 2026	76.85	78.90	76.85	78.90	78.90	4.02%	2,441,126
Apr 23, 2026	76.90	77.95	75.00	75.85	75.85	0.20%	2,804,682
Apr 22, 2026	75.00	75.80	75.00	75.70	75.70	0.66%	1,597,736
Apr 21, 2026	74.80	75.60	74.80	75.20	75.20	1.14%	1,547,560
Apr 20, 2026	74.15	74.90	74.15	74.35	74.35	0.75%	962,852
Apr 17, 2026	73.80	74.00	73.65	73.80	73.80	-0.81%	966,873
Apr 16, 2026	74.40	74.55	73.70	74.40	74.40	0.95%	2,502,871
Apr 15, 2026	73.35	74.50	73.35	73.70	73.70	1.45%	3,379,377
Apr 14, 2026	72.00	72.95	71.95	72.65	72.65	2.40%	1,666,127
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