TPE:00852L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.72	33.75	33.65	33.74	33.74	0.63%	241,572
Sep 21, 2026	33.46	33.53	33.44	33.53	33.53	-0.21%	239,970
Sep 18, 2026	33.50	33.61	33.44	33.60	33.60	0.27%	1,194,533
Sep 17, 2026	33.55	33.56	33.49	33.51	33.51	-1.33%	259,815
Sep 16, 2026	33.93	34.01	33.92	33.96	33.96	-	224,325
Sep 15, 2026	34.13	34.13	33.96	33.96	33.96	-0.90%	203,593
Sep 14, 2026	34.12	34.36	34.12	34.27	34.27	1.06%	818,652
Sep 11, 2026	33.89	33.94	33.84	33.91	33.91	-1.34%	84,131
Sep 10, 2026	34.20	34.37	34.20	34.37	34.37	-0.69%	209,860
Sep 9, 2026	34.61	34.61	34.53	34.61	34.61	-1.00%	87,069
Sep 8, 2026	34.96	35.01	34.91	34.96	34.96	-0.65%	45,248
Sep 7, 2026	35.32	35.34	35.18	35.19	35.19	-2.28%	295,808
Sep 4, 2026	36.00	36.01	35.94	36.01	36.01	2.42%	406,503
Sep 3, 2026	35.17	35.20	35.16	35.16	35.16	1.15%	26,004
Sep 2, 2026	34.74	34.77	34.69	34.76	34.76	-1.39%	51,940
Sep 1, 2026	35.32	35.32	35.25	35.25	35.25	-0.82%	14,494
Aug 31, 2026	35.48	35.54	35.43	35.54	35.54	-0.70%	17,304
Aug 28, 2026	35.80	35.81	35.79	35.79	35.79	-0.14%	8,000
Aug 27, 2026	35.91	35.91	35.79	35.84	35.84	-0.14%	23,605
Aug 26, 2026	35.97	36.00	35.89	35.89	35.89	0.36%	118,250
Aug 25, 2026	35.69	35.76	35.66	35.76	35.76	0.73%	42,200
Aug 24, 2026	35.36	35.52	35.36	35.50	35.50	1.54%	125,200
Aug 21, 2026	34.98	34.98	34.89	34.96	34.96	-2.51%	149,584
Aug 20, 2026	35.68	35.86	35.68	35.86	35.86	0.99%	12,000
Aug 19, 2026	35.55	35.55	35.51	35.51	35.51	-0.48%	9,214
Aug 18, 2026	35.74	35.74	35.66	35.68	35.68	-1.11%	37,400
Aug 17, 2026	36.20	36.20	36.07	36.08	36.08	-1.15%	69,705
Aug 14, 2026	36.51	36.56	36.50	36.50	36.50	0.14%	17,120
Aug 13, 2026	36.44	36.45	36.44	36.45	36.45	-0.22%	25,568
Aug 12, 2026	36.57	36.57	36.47	36.53	36.53	-0.63%	40,602
Aug 11, 2026	36.75	36.76	36.70	36.76	36.76	-0.41%	20,716
Aug 10, 2026	36.83	36.91	36.79	36.91	36.91	0.85%	67,156
Aug 7, 2026	36.65	36.65	36.53	36.60	36.60	-2.56%	53,011
Aug 6, 2026	37.47	37.56	37.45	37.56	37.56	0.40%	24,047
Aug 5, 2026	37.26	37.41	37.26	37.41	37.41	3.51%	143,989
Aug 4, 2026	36.06	36.19	36.06	36.14	36.14	2.15%	56,709
Aug 3, 2026	35.49	35.49	35.18	35.38	35.38	0.91%	102,047
Jul 31, 2026	34.52	35.07	34.52	35.06	35.06	3.21%	189,911
Jul 30, 2026	34.05	34.11	33.92	33.97	33.97	-4.12%	78,981
Jul 29, 2026	35.40	35.55	35.30	35.43	35.43	2.16%	70,785
Jul 28, 2026	34.65	34.74	34.62	34.68	34.68	-0.54%	55,612
Jul 27, 2026	34.61	34.87	34.61	34.87	34.87	2.20%	23,309
Jul 24, 2026	34.07	34.12	34.03	34.12	34.12	-1.67%	108,802
Jul 23, 2026	34.70	34.70	34.70	34.70	34.70	-0.26%	3,186
Jul 22, 2026	34.63	34.79	34.63	34.79	34.79	0.99%	46,010
Jul 21, 2026	34.24	34.49	34.24	34.45	34.45	-0.55%	63,104
Jul 20, 2026	34.64	34.72	34.63	34.64	34.64	-	21,502
Jul 17, 2026	34.77	34.84	34.64	34.64	34.64	-2.04%	46,597
Jul 16, 2026	35.24	35.37	35.21	35.36	35.36	0.45%	448,592
Jul 15, 2026	35.09	35.24	35.09	35.20	35.20	0.54%	26,666