TPE:00830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	82.35	83.25	82.30	83.15	83.15	3.87%	7,065,675
Oct 27, 2026	80.45	80.85	80.00	80.05	80.05	-1.05%	11,179,213
Oct 22, 2026	81.90	81.90	80.85	80.90	80.90	-2.06%	12,839,760
Oct 21, 2026	83.25	83.60	82.60	82.60	82.60	1.98%	7,849,423
Oct 20, 2026	81.15	81.90	80.80	81.00	81.00	-1.64%	14,682,962
Oct 19, 2026	81.65	82.40	81.40	82.35	82.35	-1.91%	13,274,472
Oct 16, 2026	83.05	84.10	82.75	83.95	83.95	0.72%	15,140,111
Oct 15, 2026	83.00	83.45	82.50	83.35	83.35	-4.31%	21,162,757
Oct 14, 2026	87.15	87.90	86.80	87.10	87.10	0.52%	9,764,129
Oct 13, 2026	86.00	86.70	85.30	86.65	86.65	-3.56%	17,143,000
Oct 12, 2026	89.90	89.95	89.20	89.85	89.85	-2.23%	12,171,680
Oct 8, 2026	91.75	92.45	91.75	91.90	91.90	-0.70%	5,828,671
Oct 7, 2026	92.75	92.95	92.45	92.55	92.55	-0.05%	9,059,674
Oct 6, 2026	93.20	93.20	92.35	92.60	92.60	-0.32%	6,038,287
Oct 5, 2026	93.15	93.35	92.70	92.90	92.90	1.81%	8,434,533
Oct 2, 2026	91.30	91.35	90.75	91.25	91.25	0.39%	6,822,277
Oct 1, 2026	89.00	90.90	89.00	90.90	90.90	2.36%	9,453,497
Sep 30, 2026	88.75	89.00	88.55	88.80	88.80	2.25%	7,131,175
Sep 29, 2026	87.60	87.60	86.85	86.85	86.85	-1.31%	5,527,818
Sep 24, 2026	87.65	88.05	87.65	88.00	88.00	-0.68%	7,034,798
Sep 23, 2026	88.50	88.65	88.25	88.60	88.60	2.37%	9,868,227
Sep 22, 2026	87.90	88.00	86.55	86.55	86.55	2.06%	15,571,605
Sep 21, 2026	84.35	84.90	84.35	84.80	84.80	3.29%	8,815,950
Sep 20, 2026	81.55	82.45	80.50	82.10	82.10	-	567,945
Sep 18, 2026	81.55	82.45	81.35	82.10	82.10	2.05%	7,428,945
Sep 17, 2026	80.30	80.65	80.15	80.45	80.45	1.26%	4,082,298
Sep 16, 2026	79.20	79.60	79.20	79.45	79.45	0.57%	5,264,326
Sep 15, 2026	79.45	79.60	78.95	79.00	79.00	-2.41%	12,678,858
Sep 14, 2026	81.00	81.20	80.50	80.95	80.95	-0.49%	4,143,313
Sep 11, 2026	81.65	81.65	81.15	81.35	81.35	-2.05%	4,552,082
Sep 10, 2026	83.00	83.15	82.65	83.05	83.05	-0.06%	4,182,410
Sep 9, 2026	83.30	83.60	83.10	83.10	83.10	-0.72%	5,021,257
Sep 8, 2026	83.70	83.85	83.20	83.70	83.70	0.48%	5,665,209
Sep 7, 2026	82.15	83.30	82.10	83.30	83.30	2.90%	8,894,035
Sep 4, 2026	80.20	80.95	80.10	80.95	80.95	1.95%	5,222,790
Sep 3, 2026	80.00	80.15	79.30	79.40	79.40	-0.31%	5,557,063
Sep 2, 2026	79.35	79.65	79.20	79.65	79.65	-1.73%	12,078,559
Sep 1, 2026	81.30	81.30	80.80	81.05	81.05	0.06%	6,177,938
Aug 31, 2026	80.85	81.00	80.00	81.00	81.00	-2.23%	10,381,815
Aug 28, 2026	83.55	83.55	82.80	82.85	82.85	-0.96%	6,948,251
Aug 27, 2026	82.85	83.80	82.85	83.65	83.65	1.76%	7,822,630
Aug 26, 2026	81.90	82.50	81.45	82.20	82.20	-0.06%	8,701,580
Aug 25, 2026	80.90	82.25	80.90	82.25	82.25	0.18%	6,368,733
Aug 24, 2026	83.15	83.15	82.10	82.10	82.10	-2.09%	6,869,052
Aug 21, 2026	83.90	84.15	83.55	83.85	83.85	-0.47%	3,287,529
Aug 20, 2026	84.25	84.30	83.90	84.25	84.25	0.18%	3,674,626
Aug 19, 2026	84.50	85.20	84.00	84.10	84.10	-4.16%	10,228,871
Aug 18, 2026	89.05	89.05	87.45	87.75	87.75	-0.62%	4,124,556
Aug 17, 2026	88.20	88.40	87.90	88.30	88.30	0.68%	2,772,929
Aug 14, 2026	88.65	88.65	87.55	87.70	87.70	-1.41%	4,890,896