TPE:5306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	92.10	92.10	90.70	90.80	90.80	-1.30%	95,065
Jan 29, 2026	92.60	92.60	91.50	92.00	92.00	-0.76%	90,331
Jan 28, 2026	93.90	93.90	91.80	92.70	92.70	-1.07%	113,021
Jan 27, 2026	94.20	94.20	93.30	93.70	93.70	-0.53%	55,053
Jan 26, 2026	93.30	94.80	93.10	94.20	94.20	0.64%	97,610
Jan 23, 2026	95.30	95.40	93.50	93.60	93.60	-1.99%	74,420
Jan 22, 2026	95.00	96.50	94.80	95.50	95.50	1.06%	113,013
Jan 21, 2026	96.70	96.70	93.90	94.50	94.50	-1.77%	167,989
Jan 20, 2026	95.10	97.00	95.00	96.20	96.20	1.16%	206,224
Jan 19, 2026	93.70	97.80	93.60	95.10	95.10	1.49%	318,799
Jan 16, 2026	92.40	94.50	92.40	93.70	93.70	2.18%	189,308
Jan 15, 2026	92.50	92.60	91.20	91.70	91.70	-0.86%	92,152
Jan 14, 2026	90.80	92.70	90.80	92.50	92.50	1.98%	213,252
Jan 13, 2026	89.70	91.60	89.70	90.70	90.70	1.91%	190,360
Jan 12, 2026	88.50	89.40	88.30	89.00	89.00	0.11%	105,228
Jan 9, 2026	88.70	89.20	88.50	88.90	88.90	-0.67%	32,935
Jan 8, 2026	89.50	89.70	88.90	89.50	89.50	0.67%	36,020
Jan 7, 2026	88.50	90.10	88.50	88.90	88.90	0.57%	68,712
Jan 6, 2026	88.30	88.50	87.90	88.40	88.40	0.11%	64,551
Jan 5, 2026	88.60	88.60	87.80	88.30	88.30	-0.34%	84,751
Jan 2, 2026	90.00	90.10	88.20	88.60	88.60	-2.32%	105,913
Dec 31, 2025	90.20	91.00	89.80	90.70	90.70	0.33%	102,954
Dec 30, 2025	88.60	90.60	88.40	90.40	90.40	1.80%	162,642
Dec 29, 2025	87.90	89.30	87.90	88.80	88.80	1.25%	73,252
Dec 26, 2025	87.00	87.80	86.70	87.70	87.70	0.69%	63,853
Dec 24, 2025	87.00	87.60	86.60	87.10	87.10	0.11%	56,479
Dec 23, 2025	87.40	87.50	87.00	87.00	87.00	-0.46%	73,281
Dec 22, 2025	88.20	88.50	86.70	87.40	87.40	-1.24%	232,820
Dec 19, 2025	89.80	89.80	88.00	88.50	87.64	0.45%	61,766
Dec 18, 2025	87.60	88.50	87.30	88.10	87.24	0.23%	33,544
Dec 17, 2025	89.10	89.10	87.90	87.90	87.04	-1.24%	97,409
Dec 16, 2025	89.70	90.00	88.90	89.00	88.13	-1.55%	82,331
Dec 15, 2025	89.60	90.40	89.10	90.40	89.52	0.56%	41,522
Dec 12, 2025	90.40	90.70	89.70	89.90	89.02	0.22%	31,649
Dec 11, 2025	90.70	90.80	89.10	89.70	88.83	-1.21%	111,267
Dec 10, 2025	91.30	91.50	90.80	90.80	89.92	-0.66%	77,984
Dec 9, 2025	91.40	91.40	90.70	91.40	90.51	0.11%	27,033
Dec 8, 2025	91.00	91.30	90.80	91.30	90.41	0.22%	50,949
Dec 5, 2025	91.40	91.90	90.00	91.10	90.21	-0.55%	77,902
Dec 4, 2025	92.40	92.40	90.70	91.60	90.71	0.22%	176,595
Dec 3, 2025	91.40	92.40	91.20	91.40	90.51	0.22%	71,951
Dec 2, 2025	91.20	92.90	91.00	91.20	90.31	-	99,960
Dec 1, 2025	91.90	91.90	91.00	91.20	90.31	-	15,886
Nov 28, 2025	92.10	92.40	91.10	91.20	90.31	-1.41%	69,454
Nov 27, 2025	93.20	93.20	91.80	92.50	91.60	-	57,218
Nov 26, 2025	90.30	92.90	90.30	92.50	91.60	2.44%	210,850
Nov 25, 2025	90.00	91.00	90.00	90.30	89.42	0.56%	46,713
Nov 24, 2025	89.00	89.80	88.90	89.80	88.93	0.90%	27,905
Nov 21, 2025	88.60	89.30	88.20	89.00	88.13	0.34%	86,608
Nov 20, 2025	88.60	89.30	88.00	88.70	87.84	0.11%	76,903