TPE:00830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	82.20	83.10	81.75	82.60	82.60	-1.67%	6,653,579
Jul 31, 2026	83.20	84.05	82.60	84.00	84.00	10.74%	12,663,656
Jul 30, 2026	75.55	77.50	75.35	75.85	75.85	-2.44%	15,905,621
Jul 29, 2026	79.90	79.90	76.50	77.75	77.75	-3.95%	24,102,293
Jul 28, 2026	82.85	82.85	80.95	80.95	80.95	-7.27%	17,838,492
Jul 27, 2026	86.55	87.30	86.10	87.30	87.30	-0.85%	5,268,693
Jul 24, 2026	88.40	88.80	87.35	88.05	88.05	-1.18%	6,118,141
Jul 23, 2026	89.50	90.05	88.10	89.10	89.10	1.77%	7,262,572
Jul 22, 2026	88.55	88.80	87.40	87.55	87.55	1.68%	5,729,659
Jul 21, 2026	84.65	86.30	84.65	86.10	86.10	1.71%	5,197,229
Jul 20, 2026	84.35	85.25	83.65	84.65	84.65	1.87%	12,357,383
Jul 17, 2026	85.00	85.25	83.10	83.10	83.10	-6.68%	19,720,490
Jul 16, 2026	88.50	89.05	87.80	89.05	89.05	-3.21%	10,955,355
Jul 15, 2026	90.90	92.25	90.75	92.00	92.00	3.08%	8,369,950
Jul 14, 2026	88.80	89.25	87.40	89.25	89.25	-0.67%	11,862,847
Jul 13, 2026	90.90	91.35	89.55	89.85	89.85	-0.17%	9,515,593
Jul 9, 2026	89.75	90.30	89.15	90.00	90.00	1.64%	7,961,335
Jul 8, 2026	89.00	89.35	88.05	88.55	88.55	-1.28%	13,329,057
Jul 7, 2026	91.60	91.70	89.50	89.70	89.70	-2.92%	17,281,683
Jul 6, 2026	92.85	92.85	91.50	92.40	92.40	-0.43%	9,857,811
Jul 3, 2026	91.00	92.80	90.40	92.80	92.80	-3.08%	21,392,725
Jul 2, 2026	95.00	96.30	95.00	95.75	95.75	-4.11%	21,091,833
Jul 1, 2026	100.15	100.50	99.30	99.85	99.85	2.10%	10,978,552
Jun 30, 2026	97.05	97.85	96.35	97.80	97.80	3.38%	10,136,389
Jun 29, 2026	93.80	94.60	93.45	94.60	94.60	-1.15%	12,387,589
Jun 26, 2026	97.60	97.65	95.00	95.70	95.70	-3.58%	14,912,232
Jun 25, 2026	98.40	99.25	97.90	99.25	99.25	2.64%	7,195,167
Jun 24, 2026	96.55	96.90	95.20	96.70	96.70	-2.62%	20,194,896
Jun 23, 2026	102.05	102.20	99.30	99.30	99.30	-1.29%	20,810,893
Jun 22, 2026	100.05	100.60	100.05	100.60	100.60	3.71%	8,123,947
Jun 18, 2026	96.80	97.10	96.25	97.00	97.00	1.46%	7,170,098
Jun 17, 2026	94.65	95.60	94.35	95.60	95.60	-2.89%	16,998,040
Jun 16, 2026	98.55	98.55	97.75	98.45	98.45	-	8,784,547
Jun 15, 2026	96.80	98.50	96.55	98.45	98.45	6.03%	25,830,950
Jun 12, 2026	92.75	92.85	91.90	92.85	92.85	6.60%	14,362,570
Jun 11, 2026	85.90	87.40	85.85	87.10	87.10	-	10,566,500
Jun 10, 2026	88.85	89.05	87.10	87.10	87.10	-5.07%	17,081,000
Jun 9, 2026	90.10	91.75	90.10	91.75	91.75	4.38%	6,546,724
Jun 8, 2026	86.00	88.60	86.00	87.90	87.90	-6.44%	26,956,805
Jun 5, 2026	93.50	94.20	92.35	93.95	93.95	-1.73%	10,625,870
Jun 4, 2026	95.90	96.20	95.00	95.60	95.60	-1.44%	12,281,710
Jun 3, 2026	96.25	97.00	96.10	97.00	97.00	7.12%	11,019,270
Jun 2, 2026	90.25	90.65	89.50	90.55	90.55	0.17%	8,963,566
Jun 1, 2026	90.85	90.85	90.25	90.40	90.40	0.56%	6,859,422
May 29, 2026	89.45	89.90	89.15	89.90	89.90	2.74%	6,173,772
May 28, 2026	88.75	89.10	86.95	87.50	87.50	-3.42%	19,318,700
May 27, 2026	90.85	90.85	90.40	90.60	90.60	4.02%	9,665,813
May 26, 2026	87.65	87.65	86.60	87.10	87.10	-0.80%	6,352,731
May 25, 2026	87.00	87.85	86.85	87.80	87.80	4.21%	10,878,760
May 22, 2026	84.35	84.35	83.80	84.25	84.25	1.26%	6,457,321