TPE:00735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	102.00	102.20	98.45	100.00	100.00	-0.70%	4,205,987
May 11, 2026	100.60	100.80	99.00	100.70	100.70	5.67%	4,856,864
May 8, 2026	96.50	96.80	94.45	95.30	95.30	-1.50%	4,451,961
May 7, 2026	98.60	101.00	96.35	96.75	96.75	-0.26%	5,623,760
May 6, 2026	94.10	97.00	94.00	97.00	97.00	7.66%	3,640,458
May 5, 2026	89.75	90.10	89.50	90.10	90.10	0.39%	1,095,392
May 4, 2026	87.50	89.80	86.80	89.75	89.75	5.71%	1,214,010
Apr 30, 2026	85.45	86.00	84.60	84.90	84.90	-0.06%	1,185,862
Apr 29, 2026	84.90	85.40	83.70	84.95	84.95	-0.53%	1,482,872
Apr 28, 2026	85.50	86.50	85.30	85.40	85.40	0.23%	938,866
Apr 27, 2026	83.65	85.30	83.65	85.20	85.20	4.28%	2,339,159
Apr 24, 2026	81.25	82.40	80.90	81.70	81.70	1.36%	4,275,366
Apr 23, 2026	83.25	83.95	79.05	80.60	80.60	-1.04%	2,807,835
Apr 22, 2026	80.95	81.50	80.75	81.45	81.45	0.56%	1,072,458
Apr 21, 2026	79.60	81.00	79.60	81.00	81.00	3.32%	1,264,774
Apr 20, 2026	77.80	79.00	77.80	78.40	78.40	1.10%	1,236,704
Apr 17, 2026	77.80	77.90	77.25	77.55	77.55	-0.32%	1,660,570
Apr 16, 2026	77.05	77.80	77.00	77.80	77.80	1.30%	1,595,981
Apr 15, 2026	76.50	77.45	76.50	76.80	76.80	2.61%	2,029,856
Apr 14, 2026	74.45	75.15	74.20	74.85	74.85	2.96%	2,642,166
Apr 13, 2026	72.40	72.75	72.25	72.70	72.70	-0.27%	1,455,321
Apr 10, 2026	72.50	73.20	72.50	72.90	72.90	1.74%	2,012,309
Apr 9, 2026	72.30	72.30	71.15	71.65	71.65	-0.76%	1,723,103
Apr 8, 2026	69.75	72.50	69.75	72.20	72.20	8.49%	3,979,992
Apr 7, 2026	66.50	67.10	66.25	66.55	66.55	3.42%	1,444,334
Apr 2, 2026	67.00	67.25	64.30	64.35	64.35	-3.23%	1,796,373
Apr 1, 2026	64.00	66.50	64.00	66.50	66.50	7.09%	1,896,686
Mar 31, 2026	63.55	63.80	62.00	62.10	62.10	-4.39%	2,334,088
Mar 30, 2026	64.50	65.15	64.20	64.95	64.95	-2.33%	1,636,169
Mar 27, 2026	65.10	66.50	64.90	66.50	66.50	-0.82%	1,856,829
Mar 26, 2026	68.40	68.40	66.90	67.05	67.05	-2.12%	2,506,923
Mar 25, 2026	68.20	69.40	68.20	68.50	68.50	2.78%	1,846,888
Mar 24, 2026	67.45	67.50	65.85	66.65	66.65	0.38%	2,315,193
Mar 23, 2026	66.65	67.00	65.60	66.40	66.40	-4.12%	3,341,232
Mar 20, 2026	70.00	70.30	69.10	69.25	69.25	-1.07%	1,979,105
Mar 19, 2026	70.40	70.80	69.80	70.00	70.00	-2.03%	3,078,835
Mar 18, 2026	70.50	71.45	70.50	71.45	71.45	3.10%	3,447,013
Mar 17, 2026	68.55	69.45	68.55	69.30	69.30	3.05%	2,880,962
Mar 16, 2026	67.10	67.70	66.60	67.25	67.25	0.52%	1,649,864
Mar 13, 2026	66.30	67.55	66.20	66.90	66.90	-0.67%	2,351,928
Mar 12, 2026	68.35	68.65	67.20	67.35	67.35	-2.74%	3,046,906
Mar 11, 2026	67.90	69.50	67.90	69.25	69.25	4.29%	3,430,217
Mar 10, 2026	65.95	67.50	65.25	66.40	66.40	5.82%	4,489,537
Mar 9, 2026	61.85	62.75	61.00	62.75	62.75	-6.69%	5,591,091
Mar 6, 2026	67.55	67.75	66.15	67.25	67.25	-2.25%	3,797,391
Mar 5, 2026	69.20	70.20	67.45	68.80	68.80	6.42%	7,951,098
Mar 4, 2026	67.45	67.45	64.05	64.65	64.65	-8.04%	12,183,290
Mar 3, 2026	73.85	74.05	70.30	70.30	70.30	-6.45%	8,489,506
Mar 2, 2026	73.10	75.45	72.30	75.15	75.15	0.47%	5,465,050
Feb 26, 2026	74.90	75.25	74.00	74.80	74.80	2.33%	6,174,971