TPE:00715L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	82.35	83.50	81.65	83.35	83.35	1.21%	2,898,921
Oct 21, 2026	82.00	82.90	82.00	82.35	82.35	-0.24%	2,305,434
Oct 20, 2026	82.15	82.70	81.70	82.55	82.55	2.93%	3,354,143
Oct 19, 2026	80.20	81.35	79.80	80.20	80.20	4.63%	2,637,669
Oct 16, 2026	76.40	77.20	76.35	76.65	76.65	1.79%	1,758,352
Oct 15, 2026	75.95	76.00	74.75	75.30	75.30	-2.71%	1,945,231
Oct 14, 2026	78.10	78.55	77.10	77.40	77.40	2.93%	3,576,704
Oct 13, 2026	75.85	75.85	74.80	75.20	75.20	3.72%	2,136,320
Oct 12, 2026	70.65	72.50	70.65	72.50	72.50	1.54%	3,020,161
Oct 8, 2026	69.30	71.40	69.20	71.40	71.40	2.15%	2,347,969
Oct 7, 2026	69.65	70.10	69.55	69.90	69.90	1.45%	1,635,232
Oct 6, 2026	68.15	69.05	68.05	68.90	68.90	-1.43%	1,971,753
Oct 5, 2026	70.35	70.65	69.35	69.90	69.90	-1.20%	1,990,529
Oct 2, 2026	71.35	71.60	70.15	70.75	70.75	11.33%	7,564,313
Oct 1, 2026	65.10	65.50	63.50	63.55	63.55	0.32%	2,662,123
Sep 30, 2026	62.80	63.75	62.65	63.35	63.35	-6.70%	3,198,688
Sep 29, 2026	66.60	67.95	66.25	67.90	67.90	4.95%	4,362,758
Sep 24, 2026	64.20	65.05	64.00	64.70	64.70	6.59%	3,561,250
Sep 23, 2026	61.65	61.90	60.15	60.70	60.70	-5.96%	5,562,559
Sep 22, 2026	63.60	64.55	63.40	64.55	64.55	-0.46%	3,972,579
Sep 21, 2026	65.10	65.10	63.90	64.85	64.85	-2.63%	4,892,461
Sep 18, 2026	67.40	67.50	66.20	66.60	66.60	-3.48%	3,898,670
Sep 17, 2026	67.70	69.65	67.70	69.00	69.00	-3.63%	3,343,600
Sep 16, 2026	71.95	72.50	70.90	71.60	71.60	0.28%	3,760,624
Sep 15, 2026	70.65	71.40	69.65	71.40	71.40	1.28%	3,840,419
Sep 14, 2026	71.35	72.25	70.20	70.50	70.50	-0.21%	8,910,708
Sep 11, 2026	71.90	72.65	70.05	70.65	70.65	12.14%	14,497,230
Sep 10, 2026	63.35	64.00	63.00	63.00	63.00	3.79%	5,464,797
Sep 9, 2026	61.30	61.60	60.70	60.70	60.70	1.85%	4,381,413
Sep 8, 2026	58.65	59.60	58.35	59.60	59.60	0.76%	3,248,014
Sep 7, 2026	58.30	59.15	57.75	59.15	59.15	3.77%	5,185,442
Sep 4, 2026	57.30	57.85	56.95	57.00	57.00	1.69%	4,524,464
Sep 3, 2026	56.50	57.50	56.05	56.05	56.05	-1.67%	4,035,325
Sep 2, 2026	58.00	58.35	56.75	57.00	57.00	9.09%	13,411,775
Sep 1, 2026	52.15	52.45	51.65	52.25	52.25	1.06%	3,361,263
Aug 31, 2026	50.35	51.70	50.35	51.70	51.70	6.03%	6,071,768
Aug 28, 2026	48.90	49.10	48.61	48.76	48.76	4.12%	4,227,141
Aug 27, 2026	47.26	47.38	46.60	46.83	46.83	1.01%	5,092,711
Aug 26, 2026	45.81	46.36	45.59	46.36	46.36	-10.33%	11,022,201
Aug 25, 2026	51.55	52.70	51.55	51.70	51.70	-1.62%	3,760,336
Aug 24, 2026	52.10	52.80	51.40	52.55	52.55	-1.13%	7,837,148
Aug 21, 2026	52.95	53.65	52.80	53.15	53.15	4.32%	8,085,242
Aug 20, 2026	51.45	51.65	50.90	50.95	50.95	-0.49%	4,346,008
Aug 19, 2026	51.60	51.85	51.15	51.20	51.20	0.79%	5,819,550
Aug 18, 2026	50.20	50.95	50.00	50.80	50.80	7.24%	6,786,626
Aug 17, 2026	47.27	48.19	47.20	47.37	47.37	2.29%	3,830,177
Aug 14, 2026	46.32	46.56	45.82	46.31	46.31	-3.44%	5,813,718
Aug 13, 2026	47.29	48.08	46.93	47.96	47.96	-1.38%	5,280,268
Aug 12, 2026	48.67	49.20	48.55	48.63	48.63	2.92%	6,260,917
Aug 11, 2026	46.83	47.33	46.75	47.25	47.25	9.50%	8,495,441