TPE:00830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	53.65	54.25	53.60	54.10	54.10	4.95%	10,139,780
Mar 31, 2026	51.35	52.00	51.30	51.55	51.55	-3.10%	16,155,796
Mar 30, 2026	52.65	53.20	52.50	53.20	53.20	-2.56%	9,343,657
Mar 27, 2026	54.10	54.70	54.00	54.60	54.60	-2.67%	10,388,310
Mar 26, 2026	56.45	56.50	55.95	56.10	56.10	-0.36%	10,595,840
Mar 25, 2026	56.45	56.55	56.05	56.30	56.30	3.78%	16,235,930
Mar 24, 2026	54.80	54.85	54.25	54.25	54.25	0.28%	6,081,862
Mar 23, 2026	54.35	54.55	53.95	54.10	54.10	-2.70%	7,363,736
Mar 20, 2026	55.65	55.85	55.60	55.60	55.60	0.91%	7,633,040
Mar 19, 2026	55.10	55.35	55.10	55.10	55.10	-1.34%	6,412,081
Mar 18, 2026	55.70	55.90	55.60	55.85	55.85	1.55%	6,094,837
Mar 17, 2026	55.20	55.20	54.90	55.00	55.00	0.36%	4,581,498
Mar 16, 2026	54.70	54.90	54.60	54.80	54.80	0.46%	7,043,569
Mar 13, 2026	54.60	54.80	54.50	54.55	54.55	-1.27%	6,168,708
Mar 12, 2026	55.60	55.60	55.10	55.25	55.25	-1.25%	4,515,667
Mar 11, 2026	55.70	56.15	55.65	55.95	55.95	2.19%	12,775,860
Mar 10, 2026	54.50	55.10	54.50	54.75	54.75	5.29%	12,433,490
Mar 9, 2026	52.35	52.40	51.50	52.00	52.00	-6.47%	21,776,570
Mar 6, 2026	55.35	55.60	55.30	55.60	55.60	-0.09%	4,927,754
Mar 5, 2026	55.85	56.30	55.55	55.65	55.65	3.25%	7,074,308
Mar 4, 2026	54.55	54.80	53.85	53.90	53.90	-3.84%	21,579,690
Mar 3, 2026	56.50	56.65	56.05	56.05	56.05	0.09%	13,210,711
Mar 2, 2026	55.95	56.65	55.50	56.00	56.00	-4.27%	28,229,710
Feb 26, 2026	58.60	58.65	58.30	58.50	58.50	0.60%	13,693,940
Feb 25, 2026	58.20	58.40	58.05	58.15	58.15	0.95%	12,157,850
Feb 24, 2026	56.75	57.75	56.75	57.60	57.60	1.41%	15,353,120
Feb 23, 2026	57.00	57.10	56.80	56.80	56.80	-	11,858,020
Feb 11, 2026	56.90	56.90	56.70	56.80	56.80	-0.35%	11,896,340
Feb 10, 2026	57.15	57.15	56.80	57.00	57.00	0.80%	13,087,277
Feb 9, 2026	56.40	56.80	56.40	56.55	56.55	5.80%	25,492,670
Feb 6, 2026	53.35	53.75	53.00	53.45	53.45	-1.57%	20,053,690
Feb 5, 2026	54.70	54.75	54.00	54.30	54.30	-3.04%	32,908,330
Feb 4, 2026	55.60	56.05	55.55	56.00	56.00	-2.61%	17,718,840
Feb 3, 2026	57.25	57.50	57.20	57.50	57.50	4.17%	16,715,360
Feb 2, 2026	56.05	56.05	55.00	55.20	55.20	-4.08%	24,890,420
Jan 30, 2026	57.50	57.55	56.85	57.55	57.55	-0.60%	15,035,040
Jan 29, 2026	58.05	58.10	57.35	57.90	57.90	1.05%	17,451,212
Jan 28, 2026	57.15	57.35	57.05	57.30	57.30	2.78%	17,968,130
Jan 27, 2026	55.40	55.85	55.40	55.75	55.75	1.09%	13,236,030
Jan 26, 2026	55.65	55.65	55.00	55.15	55.15	-2.13%	28,969,870
Jan 23, 2026	56.35	56.35	56.15	56.35	56.35	-0.88%	21,187,910
Jan 22, 2026	56.80	57.10	56.75	56.85	56.85	2.90%	19,913,430
Jan 21, 2026	55.30	55.35	55.00	55.25	55.25	-2.39%	33,099,000
Jan 20, 2026	56.00	59.05	55.90	56.60	56.60	-12.79%	64,288,140
Jan 19, 2026	64.50	64.90	64.50	64.90	55.89	0.62%	49,452,140
Jan 16, 2026	64.20	64.50	64.10	64.50	55.55	2.46%	34,255,970
Jan 15, 2026	63.25	63.25	62.75	62.95	54.21	-0.94%	37,249,120
Jan 14, 2026	63.20	63.60	63.20	63.55	54.73	1.60%	24,893,850
Jan 13, 2026	62.40	62.55	62.35	62.55	53.87	1.30%	18,909,780
Jan 12, 2026	62.05	62.10	61.70	61.75	53.18	1.23%	23,120,070