TPE:00701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.47	42.47	41.93	41.97	41.97	-0.87%	331,494
Sep 22, 2026	42.50	42.74	42.30	42.34	42.34	-0.14%	433,389
Sep 21, 2026	42.08	42.50	41.82	42.40	42.40	0.71%	555,710
Sep 18, 2026	42.54	42.54	41.66	42.10	42.10	-0.12%	684,191
Sep 17, 2026	41.65	42.32	41.65	42.15	42.15	1.27%	853,262
Sep 16, 2026	41.03	41.65	41.03	41.62	41.62	0.70%	465,429
Sep 15, 2026	41.54	41.65	41.10	41.33	41.33	-0.51%	1,628,574
Sep 14, 2026	40.85	41.68	40.46	41.54	41.54	1.64%	480,985
Sep 11, 2026	40.40	40.95	40.20	40.87	40.87	0.71%	751,117
Sep 10, 2026	40.38	40.67	40.35	40.58	40.58	0.50%	540,493
Sep 9, 2026	40.62	40.70	40.21	40.38	40.38	-0.59%	721,059
Sep 8, 2026	40.68	40.75	40.38	40.62	40.62	-0.20%	1,320,271
Sep 7, 2026	40.13	40.99	40.13	40.70	40.70	1.55%	1,019,242
Sep 4, 2026	39.63	40.14	39.61	40.08	40.08	1.21%	777,460
Sep 3, 2026	39.07	39.93	39.07	39.60	39.60	1.36%	679,777
Sep 2, 2026	38.99	39.07	38.82	39.07	39.07	-	526,729
Sep 1, 2026	38.72	39.09	38.72	39.07	39.07	0.90%	1,988,815
Aug 31, 2026	37.65	38.72	37.65	38.72	38.72	1.10%	1,203,226
Aug 28, 2026	37.74	38.34	37.74	38.30	38.30	1.59%	644,359
Aug 27, 2026	37.80	37.90	37.68	37.70	37.70	-0.24%	273,585
Aug 26, 2026	37.98	38.18	37.65	37.79	37.79	-0.26%	549,526
Aug 25, 2026	37.29	37.89	37.28	37.89	37.89	1.61%	479,641
Aug 24, 2026	37.40	37.52	37.24	37.29	37.29	-0.13%	345,854
Aug 21, 2026	36.64	37.35	36.61	37.34	37.34	1.91%	540,016
Aug 20, 2026	36.82	36.82	36.41	36.64	36.64	-0.35%	509,934
Aug 19, 2026	37.00	37.00	36.65	36.77	36.77	-0.86%	309,302
Aug 18, 2026	37.15	37.15	36.80	37.09	37.09	-0.16%	646,713
Aug 17, 2026	38.75	38.77	38.33	38.75	37.15	-0.08%	1,158,391
Aug 14, 2026	38.86	38.89	38.48	38.78	37.18	0.08%	1,024,128
Aug 13, 2026	38.89	38.89	38.55	38.75	37.15	0.05%	556,403
Aug 12, 2026	38.89	38.90	38.57	38.73	37.13	-	399,005
Aug 11, 2026	39.19	39.19	38.69	38.73	37.13	-0.69%	338,737
Aug 10, 2026	38.70	39.00	38.56	39.00	37.39	1.06%	388,259
Aug 7, 2026	38.66	38.72	38.55	38.59	37.00	-0.03%	586,954
Aug 6, 2026	39.00	39.19	38.56	38.60	37.01	-1.10%	402,409
Aug 5, 2026	39.09	39.36	38.95	39.03	37.42	0.90%	636,126
Aug 4, 2026	38.82	39.00	38.66	38.68	37.08	-0.54%	543,481
Aug 3, 2026	39.47	39.47	38.50	38.89	37.28	-1.47%	1,265,328
Jul 31, 2026	38.17	39.47	38.17	39.47	37.84	4.81%	779,757
Jul 30, 2026	36.91	37.72	36.73	37.66	36.11	2.00%	2,026,053
Jul 29, 2026	37.67	37.91	36.42	36.92	35.40	-1.70%	1,390,685
Jul 28, 2026	38.23	38.23	37.50	37.56	36.01	-2.52%	1,387,722
Jul 27, 2026	38.00	38.53	38.00	38.53	36.94	0.78%	498,232
Jul 24, 2026	38.43	38.44	38.19	38.23	36.65	-0.52%	159,562
Jul 23, 2026	38.99	38.99	38.18	38.43	36.84	-0.44%	228,069
Jul 22, 2026	38.50	38.96	38.50	38.60	37.01	1.31%	443,345
Jul 21, 2026	37.51	38.15	37.51	38.10	36.53	1.60%	215,845
Jul 20, 2026	38.30	38.50	37.39	37.50	35.95	-1.65%	696,860
Jul 17, 2026	39.14	39.14	38.09	38.13	36.56	-2.58%	845,567
Jul 16, 2026	39.17	39.33	38.70	39.14	37.52	-0.18%	515,320