TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.70	33.70	33.30	33.55	33.55	-0.74%	561,572
Mar 26, 2026	33.95	34.10	33.70	33.80	33.80	-0.15%	376,127
Mar 25, 2026	34.15	34.15	33.50	33.85	33.85	0.89%	442,095
Mar 24, 2026	33.90	34.10	33.45	33.55	33.55	-0.74%	425,838
Mar 23, 2026	34.00	34.15	33.65	33.80	33.80	-1.17%	486,725
Mar 20, 2026	34.50	34.85	34.15	34.20	34.20	1.33%	1,019,012
Mar 19, 2026	34.00	34.00	33.60	33.75	33.75	-0.88%	597,187
Mar 18, 2026	34.00	34.25	33.95	34.05	34.05	0.15%	616,217
Mar 17, 2026	34.30	34.35	33.85	34.00	34.00	-0.29%	810,497
Mar 16, 2026	34.10	34.45	33.80	34.10	34.10	0.59%	688,283
Mar 13, 2026	35.30	35.30	33.70	33.90	33.90	-3.97%	2,259,370
Mar 12, 2026	34.30	35.55	34.00	35.30	35.30	7.46%	3,531,957
Mar 11, 2026	32.55	32.85	32.30	32.85	32.85	1.86%	714,906
Mar 10, 2026	33.00	33.00	32.00	32.25	32.25	-0.77%	406,304
Mar 9, 2026	32.00	32.65	31.90	32.50	32.50	-2.84%	532,534
Mar 6, 2026	33.00	33.45	32.75	33.45	33.45	0.90%	643,519
Mar 5, 2026	31.85	33.20	31.85	33.15	33.15	5.57%	941,958
Mar 4, 2026	32.15	32.15	31.10	31.40	31.40	-2.48%	660,530
Mar 3, 2026	32.15	32.20	31.80	32.20	32.20	-	444,964
Mar 2, 2026	32.45	32.45	32.10	32.20	32.20	-0.46%	281,471
Feb 26, 2026	32.25	32.70	32.25	32.35	32.35	0.94%	534,639
Feb 25, 2026	32.00	32.10	31.85	32.05	32.05	0.79%	437,005
Feb 24, 2026	31.30	31.85	31.20	31.80	31.80	1.76%	570,236
Feb 23, 2026	31.25	31.40	31.00	31.25	31.25	1.30%	603,546
Feb 11, 2026	30.50	30.85	30.50	30.85	30.85	1.15%	365,758
Feb 10, 2026	30.25	30.60	30.15	30.50	30.50	0.83%	232,370
Feb 9, 2026	30.60	30.60	30.05	30.25	30.25	-0.33%	274,866
Feb 6, 2026	30.35	30.45	29.95	30.35	30.35	-0.98%	222,691
Feb 5, 2026	30.60	30.85	30.30	30.65	30.65	-	246,683
Feb 4, 2026	30.25	30.75	30.25	30.65	30.65	1.32%	186,096
Feb 3, 2026	30.55	30.65	30.15	30.25	30.25	-0.82%	371,666
Feb 2, 2026	30.80	30.85	30.40	30.50	30.50	-1.13%	299,542
Jan 30, 2026	31.20	31.20	30.75	30.85	30.85	-1.12%	262,743
Jan 29, 2026	31.15	31.20	30.90	31.20	31.20	0.16%	255,610
Jan 28, 2026	31.40	31.40	30.95	31.15	31.15	-0.80%	335,258
Jan 27, 2026	31.55	31.70	31.35	31.40	31.40	-0.48%	256,686
Jan 26, 2026	31.70	31.80	31.50	31.55	31.55	-0.47%	348,321
Jan 23, 2026	32.00	32.15	31.55	31.70	31.70	-0.94%	293,218
Jan 22, 2026	31.75	32.00	31.70	32.00	32.00	1.11%	206,542
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