TPE:00757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	106.00	106.10	104.15	104.15	104.15	-0.90%	1,594,415
Apr 1, 2026	105.45	105.50	104.80	105.10	105.10	3.91%	2,194,487
Mar 31, 2026	100.80	101.60	100.50	101.15	101.15	-0.54%	2,943,243
Mar 30, 2026	100.90	101.75	100.65	101.70	101.70	-2.73%	3,029,974
Mar 27, 2026	104.15	104.60	103.95	104.55	104.55	-1.92%	2,612,089
Mar 26, 2026	107.15	107.15	106.45	106.60	106.60	-0.93%	2,284,142
Mar 25, 2026	107.55	107.85	107.20	107.60	107.60	-0.23%	2,350,267
Mar 24, 2026	108.20	108.25	107.55	107.85	107.85	1.13%	4,493,051
Mar 23, 2026	106.50	107.20	106.50	106.65	106.65	-2.38%	2,519,822
Mar 20, 2026	109.60	109.60	109.25	109.25	109.25	-0.59%	1,061,279
Mar 19, 2026	109.95	110.20	109.85	109.90	109.90	-1.30%	1,270,196
Mar 18, 2026	111.10	111.40	111.05	111.35	111.35	0.86%	1,306,889
Mar 17, 2026	110.70	110.70	110.20	110.40	110.40	-0.76%	987,644
Mar 16, 2026	110.95	111.30	110.60	111.25	111.25	-0.49%	1,262,036
Mar 13, 2026	112.00	112.00	111.60	111.80	111.80	0.18%	1,977,812
Mar 12, 2026	111.90	111.95	111.25	111.60	111.60	-1.02%	1,091,893
Mar 11, 2026	112.60	112.90	112.60	112.75	112.75	0.45%	1,470,615
Mar 10, 2026	112.25	112.50	111.85	112.25	112.25	3.41%	2,439,502
Mar 9, 2026	109.00	109.00	107.75	108.55	108.55	-3.51%	7,044,937
Mar 6, 2026	112.15	112.60	112.10	112.50	112.50	1.08%	3,055,017
Mar 5, 2026	111.75	111.90	111.15	111.30	111.30	2.72%	3,111,311
Mar 4, 2026	109.10	109.45	108.20	108.35	108.35	0.28%	4,899,130
Mar 3, 2026	108.15	108.30	107.85	108.05	108.05	1.60%	3,009,009
Mar 2, 2026	105.95	106.75	105.95	106.35	106.35	-0.42%	3,207,199
Feb 26, 2026	106.90	106.95	106.60	106.80	106.80	1.62%	3,089,790
Feb 25, 2026	105.40	105.50	105.05	105.10	105.10	-0.14%	3,925,808
Feb 24, 2026	105.00	105.40	105.00	105.25	105.25	-1.08%	4,167,768
Feb 23, 2026	109.00	109.00	106.20	106.40	106.40	-3.45%	9,590,475
Feb 11, 2026	110.55	110.60	110.15	110.20	110.20	-0.54%	2,134,002
Feb 10, 2026	110.85	111.00	110.55	110.80	110.80	1.00%	2,059,432
Feb 9, 2026	109.80	110.05	109.65	109.70	109.70	3.20%	2,289,878
Feb 6, 2026	106.15	106.70	105.50	106.30	106.30	-4.02%	7,090,657
Feb 5, 2026	111.10	111.35	110.30	110.75	110.75	-1.86%	4,161,140
Feb 4, 2026	112.60	113.00	112.55	112.85	112.85	-2.25%	1,954,868
Feb 3, 2026	115.15	115.45	115.10	115.45	115.45	2.53%	1,924,203
Feb 2, 2026	113.85	114.00	112.30	112.60	112.60	-1.31%	7,391,812
Jan 30, 2026	114.30	114.30	113.40	114.10	114.10	-1.38%	2,234,452
Jan 29, 2026	115.65	115.70	115.20	115.70	115.70	-0.94%	2,440,350
Jan 28, 2026	116.35	117.10	116.35	116.80	116.80	0.47%	4,232,026
Jan 27, 2026	115.60	116.35	115.60	116.25	116.25	2.15%	2,551,855
Jan 26, 2026	114.15	114.15	113.55	113.80	113.80	-0.26%	4,093,285
Jan 23, 2026	113.90	114.25	113.90	114.10	114.10	0.80%	1,656,541
Jan 22, 2026	113.00	113.45	113.00	113.20	113.20	0.44%	2,282,172
Jan 21, 2026	112.50	112.80	112.45	112.70	112.70	-1.62%	4,693,134
Jan 20, 2026	114.25	114.90	114.25	114.55	114.55	0.26%	2,092,957
Jan 19, 2026	115.20	115.20	114.10	114.25	114.25	-1.93%	5,077,384
Jan 16, 2026	116.50	116.55	116.30	116.50	116.50	0.13%	2,671,378
Jan 15, 2026	116.15	116.35	116.00	116.35	116.35	-1.73%	3,361,399
Jan 14, 2026	118.30	118.75	118.30	118.40	118.40	0.25%	3,444,842
Jan 13, 2026	117.85	118.15	117.75	118.10	118.10	0.64%	8,050,367