TPE:00865B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.76	48.76	48.63	48.67	48.67	-0.18%	3,053,108
Sep 21, 2026	48.81	48.82	48.69	48.76	48.76	-0.10%	2,811,338
Sep 18, 2026	48.95	48.95	48.76	48.81	48.81	-0.29%	2,680,713
Sep 17, 2026	48.87	49.01	48.87	48.95	48.95	0.20%	3,040,820
Sep 16, 2026	48.86	48.98	48.83	48.85	48.85	-0.02%	2,542,308
Sep 15, 2026	48.65	48.90	48.65	48.86	48.86	0.43%	2,715,985
Sep 14, 2026	48.57	48.66	48.50	48.65	48.65	0.16%	1,896,060
Sep 11, 2026	48.39	48.61	48.39	48.57	48.57	0.41%	2,428,453
Sep 10, 2026	48.36	48.40	48.32	48.37	48.37	0.10%	2,024,450
Sep 9, 2026	48.33	48.36	48.29	48.32	48.32	-0.02%	2,195,835
Sep 8, 2026	48.55	48.56	48.30	48.33	48.33	-0.45%	3,348,053
Sep 7, 2026	48.58	48.60	48.51	48.55	48.55	-0.33%	2,811,347
Sep 4, 2026	48.71	48.72	48.65	48.71	48.71	-	2,092,693
Sep 3, 2026	48.82	48.82	48.67	48.71	48.71	-0.08%	3,115,262
Sep 2, 2026	48.61	48.75	48.61	48.75	48.75	0.33%	1,599,848
Sep 1, 2026	48.60	48.70	48.54	48.59	48.59	-	2,262,672
Aug 31, 2026	48.71	48.71	48.52	48.59	48.59	0.16%	2,511,323
Aug 28, 2026	48.68	48.68	48.48	48.51	48.51	-0.35%	2,962,742
Aug 27, 2026	48.89	48.89	48.66	48.68	48.68	-0.37%	4,140,827
Aug 26, 2026	48.89	48.89	48.84	48.86	48.86	-0.06%	1,574,710
Aug 25, 2026	48.95	48.95	48.80	48.89	48.89	0.18%	1,430,107
Aug 24, 2026	48.92	48.92	48.73	48.80	48.80	-0.22%	4,327,728
Aug 21, 2026	48.87	48.94	48.82	48.91	48.91	0.08%	2,902,493
Aug 20, 2026	48.86	48.92	48.79	48.87	48.87	0.02%	2,443,365
Aug 19, 2026	48.85	49.00	48.84	48.86	48.86	0.02%	1,553,899
Aug 18, 2026	48.92	48.93	48.75	48.85	48.85	-0.14%	3,987,592
Aug 17, 2026	49.07	49.08	48.88	48.92	48.92	-0.31%	2,692,127
Aug 14, 2026	49.29	49.29	49.04	49.07	49.07	-0.43%	3,068,099
Aug 13, 2026	49.30	49.31	49.27	49.28	49.28	-0.04%	2,130,493
Aug 12, 2026	49.36	49.37	49.29	49.30	49.30	-0.12%	2,135,545
Aug 11, 2026	49.33	49.40	49.30	49.36	49.36	0.06%	1,393,198
Aug 10, 2026	49.35	49.42	49.31	49.33	49.33	0.02%	2,410,502
Aug 7, 2026	49.33	49.36	49.29	49.32	49.32	0.04%	1,258,404
Aug 6, 2026	49.38	49.39	49.22	49.30	49.30	-0.16%	2,181,942
Aug 5, 2026	49.53	49.53	49.33	49.38	49.38	-0.36%	4,387,955
Aug 4, 2026	49.49	49.57	49.46	49.56	49.56	0.20%	3,588,266
Aug 3, 2026	49.54	49.54	49.24	49.46	49.46	-0.26%	2,657,568
Jul 31, 2026	49.49	49.60	49.41	49.59	49.59	0.10%	2,022,021
Jul 30, 2026	49.46	49.60	49.41	49.54	49.54	0.14%	4,974,047
Jul 29, 2026	49.48	49.61	49.42	49.47	49.47	-0.02%	5,533,749
Jul 28, 2026	49.41	49.50	49.32	49.48	49.48	0.08%	5,153,909
Jul 27, 2026	49.41	49.45	49.37	49.44	49.44	0.06%	1,774,378
Jul 24, 2026	49.31	49.43	49.31	49.41	49.41	0.22%	2,420,130
Jul 23, 2026	49.45	49.45	49.22	49.30	49.30	-0.30%	2,846,903
Jul 22, 2026	49.31	49.48	49.28	49.45	49.45	0.30%	3,418,543
Jul 21, 2026	49.39	49.40	49.27	49.30	49.30	-0.30%	6,376,188
Jul 20, 2026	49.25	49.48	49.25	49.45	49.45	0.41%	7,246,360
Jul 17, 2026	49.11	49.28	49.09	49.25	49.25	0.39%	6,767,410
Jul 16, 2026	49.05	49.10	48.95	49.06	49.06	0.02%	3,234,433
Jul 15, 2026	48.97	49.08	48.88	49.05	49.05	0.16%	4,172,215