TPE:00865B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	47.85	48.06	47.85	48.06	48.06	0.44%	2,609,305
Apr 29, 2026	47.85	47.87	47.82	47.85	47.85	-	1,850,905
Apr 28, 2026	47.66	47.86	47.64	47.85	47.85	0.44%	2,794,910
Apr 27, 2026	47.76	47.76	47.57	47.64	47.64	-0.42%	4,643,828
Apr 24, 2026	47.76	47.86	47.76	47.84	47.84	0.17%	1,596,298
Apr 23, 2026	47.69	47.78	47.65	47.76	47.76	0.15%	2,423,951
Apr 22, 2026	47.66	47.72	47.65	47.69	47.69	0.06%	1,879,634
Apr 21, 2026	47.69	47.73	47.63	47.66	47.66	-0.06%	3,133,540
Apr 20, 2026	47.85	47.85	47.66	47.69	47.69	-0.21%	4,194,180
Apr 17, 2026	47.75	47.86	47.73	47.79	47.79	0.13%	1,946,329
Apr 16, 2026	47.76	47.76	47.67	47.73	47.73	-0.04%	4,572,779
Apr 15, 2026	47.90	47.90	47.61	47.75	47.75	-0.42%	8,244,240
Apr 14, 2026	48.19	48.19	47.92	47.95	47.95	-0.46%	5,711,385
Apr 13, 2026	48.09	48.30	48.09	48.17	48.17	0.17%	2,912,996
Apr 10, 2026	48.21	48.21	48.03	48.09	48.09	-0.25%	5,288,409
Apr 9, 2026	48.22	48.40	48.16	48.21	48.21	-0.02%	3,323,383
Apr 8, 2026	48.38	48.38	48.15	48.22	48.22	-0.35%	5,121,055
Apr 7, 2026	48.48	48.48	48.37	48.39	48.39	-0.21%	3,895,962
Apr 2, 2026	48.40	48.52	48.38	48.49	48.49	0.29%	1,679,894
Apr 1, 2026	48.64	48.64	48.29	48.35	48.35	-0.45%	4,439,164
Mar 31, 2026	48.40	48.57	48.38	48.57	48.57	0.48%	3,155,752
Mar 30, 2026	48.25	48.36	48.23	48.34	48.34	0.19%	2,808,055
Mar 27, 2026	48.69	48.69	48.19	48.25	48.25	0.02%	2,728,366
Mar 26, 2026	48.28	48.28	48.19	48.24	48.24	-0.02%	3,651,933
Mar 25, 2026	48.53	48.53	48.18	48.25	48.25	-0.60%	5,785,771
Mar 24, 2026	48.67	48.70	48.52	48.54	48.54	-0.27%	5,830,995
Mar 23, 2026	48.75	48.80	48.30	48.67	48.67	0.83%	5,411,682
Mar 20, 2026	48.20	48.30	48.18	48.27	48.27	0.08%	1,316,600
Mar 19, 2026	48.04	48.31	48.04	48.23	48.23	0.40%	2,255,742
Mar 18, 2026	48.15	48.15	48.04	48.04	48.04	-0.23%	2,581,265
Mar 17, 2026	48.57	48.57	48.13	48.15	48.15	-0.52%	2,910,496
Mar 16, 2026	48.35	48.42	48.20	48.40	48.40	0.48%	1,573,320
Mar 13, 2026	48.00	48.21	48.00	48.17	48.17	0.40%	1,879,853
Mar 12, 2026	47.90	48.05	47.85	47.98	47.98	0.27%	884,013
Mar 11, 2026	47.95	47.96	47.84	47.85	47.85	-0.21%	1,977,410
Mar 10, 2026	48.11	48.11	47.86	47.95	47.95	-0.15%	2,662,631
Mar 9, 2026	48.04	48.05	47.84	48.02	48.02	0.48%	4,002,522
Mar 6, 2026	47.76	47.94	47.75	47.79	47.79	0.06%	2,701,255
Mar 5, 2026	47.82	47.82	47.64	47.76	47.76	-0.13%	1,895,524
Mar 4, 2026	47.61	47.90	47.60	47.82	47.82	0.46%	2,189,787
Mar 3, 2026	47.48	47.64	47.47	47.60	47.60	0.25%	1,498,271
Mar 2, 2026	47.14	47.48	47.14	47.48	47.48	0.72%	2,907,690
Feb 26, 2026	47.22	47.22	47.08	47.14	47.14	-0.17%	1,895,314
Feb 25, 2026	47.33	47.39	47.20	47.22	47.22	-0.38%	2,688,283
Feb 24, 2026	47.36	47.54	47.36	47.40	47.40	0.08%	990,559
Feb 23, 2026	47.40	47.47	47.35	47.36	47.36	-	2,067,748
Feb 11, 2026	47.50	47.53	47.35	47.36	47.36	-0.29%	2,452,982
Feb 10, 2026	47.54	47.54	47.46	47.50	47.50	-0.13%	1,872,767
Feb 9, 2026	47.65	47.65	47.55	47.56	47.56	-0.11%	1,769,233
Feb 6, 2026	47.70	47.70	47.61	47.61	47.61	-0.06%	1,557,166