TPE:5306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	87.30	87.30	86.60	86.60	86.60	-0.80%	90,261
Apr 1, 2026	88.40	88.40	87.00	87.30	87.30	0.46%	81,321
Mar 31, 2026	87.60	87.90	86.80	86.90	86.90	-0.80%	94,403
Mar 30, 2026	87.50	88.00	86.80	87.60	87.60	-0.79%	101,055
Mar 27, 2026	88.70	88.70	87.90	88.30	88.30	-0.11%	51,089
Mar 26, 2026	89.80	89.80	88.40	88.40	88.40	-0.67%	57,580
Mar 25, 2026	88.60	89.70	88.60	89.00	89.00	0.45%	104,269
Mar 24, 2026	88.20	89.30	87.60	88.60	88.60	-0.11%	85,475
Mar 23, 2026	87.30	89.30	86.20	88.70	88.70	1.14%	190,343
Mar 20, 2026	88.10	88.60	87.70	87.70	87.70	-0.45%	117,291
Mar 19, 2026	88.30	88.70	87.90	88.10	88.10	-1.23%	100,746
Mar 18, 2026	89.20	89.50	88.90	89.20	88.17	0.34%	116,657
Mar 17, 2026	89.30	89.30	88.80	88.90	87.87	-0.11%	109,333
Mar 16, 2026	87.50	89.50	87.30	89.00	87.97	1.71%	117,344
Mar 13, 2026	87.50	88.10	87.30	87.50	86.49	-0.46%	122,815
Mar 12, 2026	87.60	88.40	87.60	87.90	86.88	-0.11%	73,252
Mar 11, 2026	87.50	88.60	87.50	88.00	86.98	-	134,560
Mar 10, 2026	88.50	88.70	87.60	88.00	86.98	1.03%	84,712
Mar 9, 2026	88.00	88.30	86.80	87.10	86.09	-3.22%	268,855
Mar 6, 2026	89.90	90.80	89.80	90.00	88.96	0.33%	95,594
Mar 5, 2026	90.60	91.00	89.30	89.70	88.66	0.79%	157,803
Mar 4, 2026	91.10	91.10	88.70	89.00	87.97	-3.47%	298,243
Mar 3, 2026	92.40	92.80	91.80	92.20	91.13	-0.54%	114,572
Mar 2, 2026	92.90	93.50	92.30	92.70	91.63	-0.54%	130,631
Feb 26, 2026	93.60	93.60	92.60	93.20	92.12	-0.32%	149,159
Feb 25, 2026	94.40	94.40	93.30	93.50	92.42	-0.95%	100,402
Feb 24, 2026	93.60	94.60	93.50	94.40	93.31	0.96%	90,405
Feb 23, 2026	95.90	96.00	93.20	93.50	92.42	-1.58%	197,929
Feb 11, 2026	92.10	95.30	92.10	95.00	93.90	3.83%	307,095
Feb 10, 2026	91.30	91.90	89.80	91.50	90.44	0.33%	122,923
Feb 9, 2026	91.00	91.80	90.10	91.20	90.14	0.55%	92,415
Feb 6, 2026	93.70	93.70	90.10	90.70	89.65	-2.79%	206,767
Feb 5, 2026	92.00	94.80	92.00	93.30	92.22	0.97%	165,367
Feb 4, 2026	91.80	92.90	91.80	92.40	91.33	0.22%	95,294
Feb 3, 2026	89.50	93.90	89.50	92.20	91.13	2.44%	119,458
Feb 2, 2026	90.40	90.70	89.70	90.00	88.96	-0.88%	104,237
Jan 30, 2026	92.10	92.10	90.70	90.80	89.75	-1.30%	95,065
Jan 29, 2026	92.60	92.60	91.50	92.00	90.93	-0.76%	90,331
Jan 28, 2026	93.90	93.90	91.80	92.70	91.63	-1.07%	113,021
Jan 27, 2026	94.20	94.20	93.30	93.70	92.61	-0.53%	55,053
Jan 26, 2026	93.30	94.80	93.10	94.20	93.11	0.64%	98,183
Jan 23, 2026	95.30	95.40	93.50	93.60	92.51	-1.99%	74,420
Jan 22, 2026	95.00	96.50	94.80	95.50	94.39	1.06%	113,013
Jan 21, 2026	96.70	96.70	93.90	94.50	93.40	-1.77%	167,989
Jan 20, 2026	95.10	97.00	95.00	96.20	95.08	1.16%	206,224
Jan 19, 2026	93.70	97.80	93.60	95.10	94.00	1.49%	318,799
Jan 16, 2026	92.40	94.50	92.40	93.70	92.61	2.18%	189,355
Jan 15, 2026	92.50	92.60	91.20	91.70	90.64	-0.86%	92,152
Jan 14, 2026	90.80	92.70	90.80	92.50	91.43	1.98%	213,252
Jan 13, 2026	89.70	91.60	89.70	90.70	89.65	1.91%	190,360