TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.20	32.20	31.60	31.65	31.65	-1.71%	587,026
Jan 20, 2026	32.40	32.50	32.20	32.20	32.20	-0.62%	262,953
Jan 19, 2026	31.80	32.70	31.75	32.40	32.40	1.57%	431,569
Jan 16, 2026	32.40	32.40	31.90	31.90	31.90	-1.54%	575,068
Jan 15, 2026	32.80	32.80	32.30	32.40	32.40	-0.15%	293,688
Jan 14, 2026	32.50	32.70	32.30	32.45	32.45	0.78%	389,510
Jan 13, 2026	32.15	32.20	31.80	32.20	32.20	-	331,214
Jan 12, 2026	33.15	33.45	31.95	32.20	32.20	-3.45%	1,039,619
Jan 9, 2026	33.05	33.75	33.00	33.35	33.35	1.21%	415,193
Jan 8, 2026	32.90	33.10	32.85	32.95	32.95	0.15%	180,424
Jan 7, 2026	32.80	32.95	32.65	32.90	32.90	0.15%	226,624
Jan 6, 2026	32.45	32.90	32.45	32.85	32.85	0.77%	372,699
Jan 5, 2026	32.65	32.85	32.30	32.60	32.60	-0.46%	525,598
Jan 2, 2026	33.00	33.30	32.75	32.75	32.75	-0.76%	352,190
Dec 31, 2025	33.30	33.40	32.85	33.00	33.00	-1.20%	451,122
Dec 30, 2025	33.40	33.50	33.05	33.40	33.40	0.15%	295,332
Dec 29, 2025	33.95	33.95	33.30	33.35	33.35	-1.77%	541,577
Dec 26, 2025	33.70	34.55	33.70	33.95	33.95	0.89%	913,121
Dec 24, 2025	33.40	34.10	33.30	33.65	33.65	1.20%	748,751
Dec 23, 2025	33.25	33.25	32.80	33.25	33.25	0.91%	263,834
Dec 22, 2025	33.50	33.70	32.70	32.95	32.95	-0.75%	573,618
Dec 19, 2025	33.10	33.30	32.85	33.20	33.20	0.91%	687,377
Dec 18, 2025	32.70	33.10	32.55	32.90	32.90	0.61%	414,950
Dec 17, 2025	32.05	33.05	32.05	32.70	32.70	2.35%	612,486
Dec 16, 2025	32.25	32.35	31.75	31.95	31.95	-1.99%	515,839
Dec 15, 2025	32.10	32.70	31.90	32.60	32.60	1.09%	262,093
Dec 12, 2025	31.80	32.35	31.80	32.25	32.25	1.74%	430,354
Dec 11, 2025	32.10	32.30	31.55	31.70	31.70	-0.16%	336,075
Dec 10, 2025	31.90	32.00	31.65	31.75	31.75	-	295,491
Dec 9, 2025	31.65	32.00	31.50	31.75	31.75	-	261,542
Dec 8, 2025	32.05	32.05	31.65	31.75	31.75	-0.94%	298,492
Dec 5, 2025	32.50	32.50	31.95	32.05	32.05	-1.54%	394,674
Dec 4, 2025	32.95	32.95	32.30	32.55	32.55	-0.46%	298,717
Dec 3, 2025	32.60	33.00	32.60	32.70	32.70	0.93%	457,483
Dec 2, 2025	32.40	32.45	32.00	32.40	32.40	0.62%	323,802
Dec 1, 2025	33.10	33.40	32.15	32.20	32.20	-2.28%	766,551
Nov 28, 2025	32.80	33.15	32.70	32.95	32.95	0.46%	631,182
Nov 27, 2025	32.80	33.00	32.65	32.80	32.80	-	567,779
Nov 26, 2025	32.25	32.80	31.90	32.80	32.80	1.71%	672,578
Nov 25, 2025	31.20	32.25	31.20	32.25	32.25	3.53%	1,107,311
Nov 24, 2025	30.95	31.30	30.90	31.15	31.15	0.97%	478,276
Nov 21, 2025	31.25	31.45	30.75	30.85	30.85	-2.68%	633,578
Nov 20, 2025	31.30	31.90	30.90	31.70	31.70	2.59%	921,615
Nov 19, 2025	30.40	31.00	30.30	30.90	30.90	1.15%	506,437
Nov 18, 2025	30.40	31.90	30.30	30.55	30.55	0.49%	1,785,937
Nov 17, 2025	30.40	30.80	29.55	30.40	30.40	6.11%	2,450,647
Nov 14, 2025	28.35	28.75	28.05	28.65	28.65	0.88%	432,825
Nov 13, 2025	28.45	28.65	28.10	28.40	28.40	-0.18%	255,584
Nov 12, 2025	28.20	28.60	28.20	28.45	28.45	0.89%	263,844
Nov 11, 2025	28.40	28.60	28.20	28.20	28.20	-1.74%	277,960