TPE:00715L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	43.32	44.00	43.08	43.15	43.15	0.30%	4,578,681
Aug 7, 2026	42.25	43.55	42.25	43.02	43.02	11.80%	13,258,583
Aug 6, 2026	38.82	39.69	38.48	38.48	38.48	-0.03%	8,892,037
Aug 5, 2026	39.11	39.45	37.65	38.49	38.49	-14.50%	18,233,482
Aug 4, 2026	44.23	45.02	43.95	45.02	45.02	5.09%	5,268,654
Aug 3, 2026	43.50	43.80	42.83	42.84	42.84	-4.72%	9,303,920
Jul 31, 2026	46.01	46.33	44.90	44.96	44.96	-6.84%	10,953,075
Jul 30, 2026	47.52	48.35	46.85	48.26	48.26	8.67%	10,982,824
Jul 29, 2026	44.95	45.65	44.39	44.41	44.41	-0.65%	11,695,269
Jul 28, 2026	45.20	45.35	43.93	44.70	44.70	-5.97%	12,180,001
Jul 27, 2026	47.86	49.02	47.48	47.54	47.54	-14.11%	22,051,283
Jul 24, 2026	55.05	55.80	54.40	55.35	55.35	5.33%	15,396,975
Jul 23, 2026	52.40	52.95	52.05	52.55	52.55	4.68%	9,310,769
Jul 22, 2026	49.87	50.50	49.68	50.20	50.20	6.06%	11,237,153
Jul 21, 2026	47.40	47.50	46.95	47.33	47.33	-3.41%	8,984,149
Jul 20, 2026	48.69	49.10	48.50	49.00	49.00	11.36%	15,247,074
Jul 17, 2026	44.17	44.61	43.93	44.00	44.00	1.62%	8,771,080
Jul 16, 2026	44.11	44.34	43.29	43.30	43.30	-2.04%	9,128,129