TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.90	27.95	27.80	27.95	-	0.54%	134,819
Aug 25, 2026	27.95	27.95	27.75	27.80	27.80	-0.18%	122,552
Aug 24, 2026	27.95	28.00	27.75	27.85	27.85	-0.36%	100,199
Aug 21, 2026	28.05	28.05	27.80	27.95	27.95	0.18%	139,589
Aug 20, 2026	27.90	28.00	27.85	27.90	27.90	0.72%	184,127
Aug 19, 2026	27.90	27.90	27.70	27.70	27.70	-0.36%	182,232
Aug 18, 2026	27.80	27.90	27.65	27.80	27.80	0.18%	217,334
Aug 17, 2026	27.75	27.90	27.55	27.75	27.75	-	268,497
Aug 14, 2026	27.90	28.05	27.65	27.75	27.75	-	312,973
Aug 13, 2026	28.20	28.20	27.55	27.75	27.75	-0.89%	584,968
Aug 12, 2026	27.75	28.15	27.75	28.00	28.00	0.90%	264,371
Aug 11, 2026	27.90	27.90	27.75	27.75	27.75	-0.36%	179,677
Aug 10, 2026	27.95	28.05	27.75	27.85	27.85	-0.36%	252,685
Aug 7, 2026	27.75	28.00	27.75	27.95	27.95	0.72%	153,321
Aug 6, 2026	27.60	27.80	27.60	27.75	27.75	-	207,344
Aug 5, 2026	28.05	28.25	27.60	27.75	27.75	-1.07%	325,665
Aug 4, 2026	28.00	28.05	27.75	28.05	28.05	0.18%	117,411
Aug 3, 2026	28.05	28.10	27.80	28.00	28.00	-0.71%	248,936
Jul 31, 2026	28.15	28.40	28.05	28.20	28.20	1.08%	140,255
Jul 30, 2026	28.05	28.05	27.45	27.90	27.90	0.90%	286,911
Jul 29, 2026	28.10	28.10	27.20	27.65	27.65	-0.18%	562,724
Jul 28, 2026	28.00	28.00	27.50	27.70	27.70	-0.89%	563,746
Jul 27, 2026	28.40	28.40	27.90	27.95	27.95	-0.71%	344,130
Jul 24, 2026	28.15	28.30	27.85	28.15	28.15	0.72%	256,091
Jul 23, 2026	28.10	28.10	27.85	27.95	27.95	-0.53%	345,438
Jul 22, 2026	28.15	28.45	28.10	28.10	28.10	-	451,150
Jul 21, 2026	27.90	28.30	27.90	28.10	28.10	0.36%	333,780
Jul 20, 2026	28.40	28.40	27.80	28.00	28.00	-	522,723
Jul 17, 2026	28.35	28.50	28.00	28.00	28.00	-1.58%	754,682
Jul 16, 2026	28.70	28.75	28.20	28.45	28.45	-0.70%	530,225
Jul 15, 2026	28.55	28.65	28.00	28.65	28.65	1.24%	718,840
Jul 14, 2026	28.90	28.90	28.05	28.30	28.30	-2.08%	937,429
Jul 13, 2026	29.50	29.50	28.55	28.90	28.90	-2.58%	1,328,143
Jul 9, 2026	32.57	32.81	32.48	32.81	29.67	0.73%	1,917,816
Jul 8, 2026	32.62	32.62	32.43	32.57	29.45	0.15%	864,962
Jul 7, 2026	32.91	33.00	32.43	32.52	29.41	-1.16%	1,428,500
Jul 6, 2026	33.00	33.14	32.86	32.91	29.75	-	1,196,469
Jul 3, 2026	32.86	33.10	32.81	32.91	29.75	0.14%	879,475
Jul 2, 2026	32.91	33.00	32.76	32.86	29.71	-	518,453
Jul 1, 2026	32.91	33.10	32.62	32.86	29.71	-	544,224
Jun 30, 2026	32.67	32.86	32.29	32.86	29.71	0.88%	502,299
Jun 29, 2026	32.48	32.91	32.48	32.57	29.45	0.59%	352,314
Jun 26, 2026	32.67	32.81	32.29	32.38	29.28	-0.87%	723,910
Jun 25, 2026	32.33	32.91	32.33	32.67	29.54	1.48%	624,131
Jun 24, 2026	32.10	32.86	31.95	32.19	29.11	0.30%	854,040
Jun 23, 2026	32.14	32.43	31.81	32.10	29.02	0.45%	482,115
Jun 22, 2026	32.24	32.24	31.48	31.95	28.89	-2.61%	1,108,735
Jun 18, 2026	33.29	33.57	32.57	32.81	29.67	-0.86%	867,821
Jun 17, 2026	32.81	33.14	32.19	33.10	29.93	1.02%	634,873
Jun 16, 2026	33.33	33.33	32.67	32.76	29.62	-0.86%	705,416