TPE:00830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	81.65	81.65	81.15	81.45	81.45	-1.93%	4,325,778
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
Aug 13, 2026	88.60	88.95	88.40	88.95	88.95	2.42%	6,888,857
Aug 12, 2026	87.00	87.00	86.65	86.85	86.85	0.12%	2,929,251
Aug 11, 2026	86.40	86.90	86.05	86.75	86.75	-1.92%	4,166,753
Aug 10, 2026	88.40	88.50	88.10	88.45	88.45	2.43%	5,440,339
Aug 7, 2026	86.40	86.70	85.95	86.35	86.35	0.52%	4,313,706
Aug 6, 2026	85.80	85.95	84.65	85.90	85.90	-2.05%	6,869,126
Aug 5, 2026	86.75	87.75	86.75	87.70	87.70	6.24%	11,968,754
Aug 4, 2026	82.00	83.05	81.45	82.55	82.55	-0.06%	4,683,325
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