TPE:00762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	122.20	122.95	122.20	122.70	122.70	1.24%	211,609
Sep 22, 2026	121.40	121.65	121.20	121.20	121.20	2.76%	475,493
Sep 21, 2026	117.85	118.20	117.70	117.95	117.95	1.99%	178,269
Sep 18, 2026	114.85	115.65	114.85	115.65	115.65	1.76%	156,211
Sep 17, 2026	113.20	114.10	113.20	113.65	113.65	1.47%	51,238
Sep 16, 2026	112.35	112.35	111.80	112.00	112.00	0.27%	140,588
Sep 15, 2026	111.85	112.40	111.70	111.70	111.70	0.09%	120,824
Sep 14, 2026	113.40	113.40	111.45	111.60	111.60	-1.59%	328,226
Sep 11, 2026	113.80	113.80	113.15	113.40	113.40	-1.69%	125,128
Sep 10, 2026	115.05	115.35	114.80	115.35	115.35	0.26%	92,752
Sep 9, 2026	114.70	115.45	112.35	115.05	115.05	0.31%	89,440
Sep 8, 2026	114.40	114.90	114.25	114.70	114.70	0.26%	100,750
Sep 7, 2026	114.10	114.50	113.85	114.40	114.40	0.93%	213,555
Sep 4, 2026	112.45	113.45	112.20	113.35	113.35	2.95%	439,017
Sep 3, 2026	111.00	111.00	110.10	110.10	110.10	-	102,162
Sep 2, 2026	111.55	111.55	109.85	110.10	110.10	-1.43%	62,412
Sep 1, 2026	112.00	112.00	111.35	111.70	111.70	0.18%	68,298
Aug 31, 2026	110.80	111.60	110.50	111.50	111.50	-0.93%	283,845
Aug 28, 2026	113.60	113.60	112.55	112.55	112.55	-0.09%	218,624
Aug 27, 2026	112.20	113.15	112.20	112.65	112.65	1.44%	228,181
Aug 26, 2026	110.40	111.20	110.30	111.05	111.05	0.27%	192,369
Aug 25, 2026	110.30	110.75	109.80	110.75	110.75	-0.58%	76,236
Aug 24, 2026	112.60	112.60	111.40	111.40	111.40	-1.07%	167,652
Aug 21, 2026	113.25	113.25	112.50	112.60	112.60	0.31%	16,516
Aug 20, 2026	114.00	114.00	111.00	112.25	112.25	0.58%	431,719
Aug 19, 2026	113.55	113.55	111.40	111.60	111.60	-3.33%	280,669
Aug 18, 2026	117.45	117.45	115.35	115.45	115.45	-1.70%	379,665
Aug 17, 2026	117.20	117.75	116.95	117.45	117.45	1.21%	216,170
Aug 14, 2026	116.35	116.45	116.00	116.05	116.05	1.22%	132,907
Aug 13, 2026	115.50	115.50	114.15	114.65	114.65	1.69%	153,695
Aug 12, 2026	113.10	113.10	112.30	112.75	112.75	-0.13%	191,138
Aug 11, 2026	112.85	113.20	112.80	112.90	112.90	-0.31%	55,105
Aug 10, 2026	112.45	113.35	112.45	113.25	113.25	1.03%	123,873
Aug 7, 2026	112.80	112.80	111.75	112.10	112.10	-0.44%	107,761
Aug 6, 2026	112.15	112.75	111.75	112.60	112.60	-2.34%	267,239
Aug 5, 2026	115.15	115.30	114.55	115.30	115.30	3.87%	213,816
Aug 4, 2026	109.90	111.30	109.90	111.00	111.00	2.78%	117,105
Aug 3, 2026	107.75	108.25	107.25	108.00	108.00	0.19%	130,110
Jul 31, 2026	103.50	107.80	103.50	107.80	107.80	9.11%	331,755
Jul 30, 2026	99.30	99.80	98.75	98.80	98.80	-1.98%	303,132
Jul 29, 2026	102.05	102.15	100.00	100.80	100.80	-2.61%	377,303
Jul 28, 2026	106.90	106.90	103.50	103.50	103.50	-4.30%	500,168
Jul 27, 2026	107.50	108.15	107.20	108.15	108.15	-1.14%	180,018
Jul 24, 2026	110.10	110.10	109.00	109.40	109.40	-1.97%	146,159
Jul 23, 2026	111.95	112.50	111.00	111.60	111.60	-0.31%	113,539
Jul 22, 2026	112.50	112.50	111.85	111.95	111.95	2.28%	126,347
Jul 21, 2026	107.50	109.65	107.50	109.45	109.45	2.39%	272,977
Jul 20, 2026	106.15	107.45	106.15	106.90	106.90	0.85%	326,835
Jul 17, 2026	109.55	109.55	105.85	106.00	106.00	-6.19%	519,245
Jul 16, 2026	113.50	113.50	112.20	113.00	113.00	-1.91%	379,056