TPE:00830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.28	43.54	43.23	43.35	-	-2.85%	7,653,267
Jul 31, 2025	44.34	44.69	44.34	44.62	-	1.11%	10,206,785
Jul 30, 2025	43.96	44.15	43.96	44.13	-	0.48%	13,228,817
Jul 29, 2025	43.88	43.96	43.80	43.92	-	1.57%	12,866,828
Jul 28, 2025	43.15	43.25	43.12	43.24	-	1.03%	4,013,081
Jul 25, 2025	42.84	42.92	42.79	42.80	-	-0.09%	3,356,329
Jul 24, 2025	42.88	42.96	42.83	42.84	-	1.11%	5,161,356
Jul 23, 2025	42.41	42.49	42.30	42.37	-	-1.53%	9,540,211
Jul 22, 2025	43.40	43.45	43.03	43.03	-	-1.40%	22,772,200
Jul 21, 2025	43.52	43.66	43.47	43.64	-	0.28%	3,558,135
Jul 18, 2025	43.47	43.55	43.41	43.52	-	0.95%	5,434,938
Jul 17, 2025	43.24	43.25	43.07	43.11	-	-0.32%	8,360,569
Jul 16, 2025	43.25	43.34	43.16	43.25	-	0.12%	13,934,215
Jul 15, 2025	42.62	43.20	42.62	43.20	-	1.15%	11,930,235
Jul 14, 2025	42.66	42.71	42.62	42.71	-	-0.35%	3,081,651
Jul 11, 2025	42.72	42.88	42.70	42.86	-	0.87%	4,737,832
Jul 10, 2025	42.47	42.57	42.46	42.49	-	0.69%	10,755,294
Jul 9, 2025	42.23	42.29	42.19	42.20	-	1.49%	10,811,150
Jul 8, 2025	41.60	41.67	41.55	41.58	-	-0.60%	5,601,461
Jul 7, 2025	41.84	41.96	41.74	41.83	-	0.19%	8,367,161
Jul 4, 2025	41.90	41.99	41.70	41.75	-	-0.17%	5,458,788
Jul 3, 2025	41.82	41.90	41.73	41.82	-	0.82%	3,681,153
Jul 2, 2025	41.42	41.48	41.37	41.48	-	-0.55%	5,184,123
Jul 1, 2025	41.91	41.97	41.71	41.71	-	-0.48%	6,566,156
Jun 30, 2025	41.67	42.04	41.57	41.91	-	1.45%	13,737,434
Jun 27, 2025	41.49	41.55	41.28	41.31	-	-	9,683,577
Jun 26, 2025	41.46	41.48	41.27	41.31	-	0.12%	6,005,148
Jun 25, 2025	41.27	41.30	41.18	41.26	-	2.31%	12,349,915
Jun 24, 2025	40.27	40.45	40.27	40.33	-	1.72%	11,169,694
Jun 23, 2025	39.36	39.73	39.36	39.65	-	-0.48%	3,894,368
Jun 20, 2025	39.79	39.90	39.78	39.84	-	0.13%	3,410,430
Jun 19, 2025	39.85	39.85	39.66	39.79	-	-0.30%	4,077,397
Jun 18, 2025	39.86	39.97	39.80	39.91	-	0.40%	4,166,457
Jun 17, 2025	39.84	39.95	39.71	39.75	-	1.51%	5,569,160
Jun 16, 2025	39.06	39.20	39.03	39.16	-	-0.10%	4,368,757
Jun 13, 2025	39.27	39.27	39.00	39.20	-	-1.51%	6,243,779
Jun 12, 2025	40.02	40.08	39.76	39.80	-	-1.09%	5,538,036
Jun 11, 2025	40.32	40.40	40.23	40.24	-	1.36%	7,885,293
Jun 10, 2025	39.62	39.94	39.61	39.70	-	2.35%	14,059,480
Jun 9, 2025	38.85	38.87	38.75	38.79	-	0.52%	5,420,790
Jun 6, 2025	38.42	38.63	38.42	38.59	-	-0.39%	7,282,575
Jun 5, 2025	38.75	38.80	38.68	38.74	-	0.91%	7,616,478
Jun 4, 2025	38.36	38.41	38.28	38.39	-	3.25%	10,381,128
Jun 3, 2025	37.20	37.27	37.15	37.18	-	1.70%	2,806,531
Jun 2, 2025	36.56	36.63	36.50	36.56	-	-4.82%	8,543,798
May 29, 2025	38.33	38.50	38.29	38.41	-	2.45%	11,760,979
May 28, 2025	37.65	37.65	37.47	37.49	-	2.26%	4,883,617
May 27, 2025	36.84	36.85	36.63	36.66	-	-0.43%	2,724,954
May 26, 2025	36.85	36.86	36.75	36.82	-	-0.19%	4,313,367
May 23, 2025	37.12	37.12	36.85	36.89	-	-0.81%	4,817,089