TPE:00731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	99.90	99.90	99.10	99.25	99.25	-0.40%	542,165
Sep 21, 2026	98.85	99.90	98.80	99.65	99.65	0.61%	560,457
Sep 20, 2026	100.15	100.20	98.00	99.05	99.05	-	1,260,518
Sep 18, 2026	100.15	100.20	98.00	99.05	99.05	-0.25%	2,163,518
Sep 17, 2026	98.85	99.75	98.85	99.30	99.30	0.81%	533,398
Sep 16, 2026	98.30	98.65	98.15	98.50	98.50	0.77%	537,723
Sep 15, 2026	98.40	98.50	97.45	97.75	97.75	-0.71%	569,498
Sep 14, 2026	96.55	98.50	96.30	98.45	98.45	0.87%	1,062,471
Sep 11, 2026	96.30	97.60	96.30	97.60	97.60	0.62%	735,971
Sep 10, 2026	96.90	97.00	96.85	97.00	97.00	-0.15%	523,127
Sep 9, 2026	97.15	97.20	96.60	97.15	97.15	-0.41%	553,389
Sep 8, 2026	96.95	97.60	96.95	97.55	97.55	0.15%	528,023
Sep 7, 2026	98.75	98.75	97.15	97.40	97.40	-1.02%	632,943
Sep 4, 2026	97.30	98.40	96.95	98.40	98.40	1.29%	605,279
Sep 3, 2026	97.20	97.85	97.15	97.15	97.15	0.21%	623,113
Sep 2, 2026	96.60	97.00	96.45	96.95	96.95	0.52%	599,675
Sep 1, 2026	96.25	96.70	95.90	96.45	96.45	1.26%	628,069
Aug 31, 2026	93.95	95.30	93.95	95.25	95.25	1.38%	637,883
Aug 28, 2026	93.80	94.10	93.70	93.95	93.95	0.48%	603,870
Aug 27, 2026	93.20	94.00	93.20	93.50	93.50	0.59%	682,109
Aug 26, 2026	93.20	93.50	92.55	92.95	92.95	0.60%	659,874
Aug 25, 2026	91.10	92.40	90.95	92.40	92.40	1.71%	802,036
Aug 24, 2026	92.10	92.10	90.85	90.85	90.85	-0.93%	549,340
Aug 21, 2026	90.15	92.00	90.15	91.70	91.70	1.95%	638,079
Aug 20, 2026	89.90	89.95	89.55	89.95	89.95	-0.44%	531,229
Aug 19, 2026	89.75	90.40	89.50	90.35	90.35	0.06%	608,436
Aug 18, 2026	91.30	91.80	90.90	91.75	90.29	0.55%	709,848
Aug 17, 2026	91.05	91.40	90.65	91.25	89.80	-0.22%	587,997
Aug 14, 2026	91.95	92.00	91.10	91.45	90.00	0.16%	549,091
Aug 13, 2026	91.35	91.40	90.85	91.30	89.85	0.22%	527,770
Aug 12, 2026	91.40	91.65	90.75	91.10	89.65	-	586,727
Aug 11, 2026	91.35	91.35	90.90	91.10	89.65	-0.49%	570,624
Aug 10, 2026	91.25	91.55	90.70	91.55	90.10	0.60%	714,711
Aug 7, 2026	90.90	91.10	90.55	91.00	89.55	0.55%	682,608
Aug 6, 2026	91.45	91.50	90.45	90.50	89.06	-1.36%	552,031
Aug 5, 2026	91.90	92.20	91.40	91.75	90.29	1.61%	566,272
Aug 4, 2026	90.20	90.75	89.90	90.30	88.87	0.11%	1,200,471
Aug 3, 2026	89.85	90.55	89.55	90.20	88.77	-0.93%	612,397
Jul 31, 2026	89.90	91.15	89.90	91.05	89.60	4.12%	987,890
Jul 30, 2026	87.05	87.70	87.00	87.45	86.06	0.17%	594,215
Jul 29, 2026	89.10	89.10	86.30	87.30	85.91	-1.02%	749,349
Jul 28, 2026	89.35	89.45	88.15	88.20	86.80	-2.05%	823,724
Jul 27, 2026	89.40	90.10	89.30	90.05	88.62	1.07%	630,339
Jul 24, 2026	89.20	89.35	88.90	89.10	87.68	-0.11%	553,318
Jul 23, 2026	89.75	89.75	88.65	89.20	87.78	0.11%	537,945
Jul 22, 2026	89.55	89.95	88.95	89.10	87.68	0.62%	917,277
Jul 21, 2026	88.30	88.55	88.10	88.55	87.14	1.43%	581,384
Jul 20, 2026	88.30	88.40	86.75	87.30	85.91	-0.40%	755,345
Jul 17, 2026	88.10	88.60	87.55	87.65	86.26	-1.07%	604,513
Jul 16, 2026	88.55	88.80	87.90	88.60	87.19	-0.23%	900,942