TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.00	32.15	32.00	32.10	32.10	0.31%	356,302
May 28, 2026	32.10	32.25	32.00	32.00	32.00	-0.31%	544,654
May 27, 2026	32.25	32.40	32.10	32.10	32.10	-0.47%	454,864
May 26, 2026	32.30	32.50	32.10	32.25	32.25	-0.15%	317,430
May 25, 2026	32.65	32.65	32.10	32.30	32.30	-1.07%	529,988
May 22, 2026	32.75	32.95	32.60	32.65	32.65	-0.31%	365,403
May 21, 2026	32.65	32.85	32.65	32.75	32.75	0.46%	230,700
May 20, 2026	32.45	32.70	32.30	32.60	32.60	0.46%	203,406
May 19, 2026	32.35	32.70	32.30	32.45	32.45	1.09%	357,084
May 18, 2026	31.95	32.25	31.75	32.10	32.10	0.47%	253,171
May 15, 2026	32.15	32.15	31.90	31.95	31.95	-0.47%	463,879
May 14, 2026	32.35	32.40	32.10	32.10	32.10	-0.77%	465,217
May 13, 2026	32.60	32.60	32.30	32.35	32.35	-1.07%	520,482
May 12, 2026	33.00	33.00	32.60	32.70	32.70	-0.76%	397,585
May 11, 2026	33.10	33.10	32.70	32.95	32.95	-0.45%	459,053
May 8, 2026	33.20	33.25	32.80	33.10	33.10	-0.15%	346,930
May 7, 2026	32.50	33.15	32.50	33.15	33.15	2.00%	521,123
May 6, 2026	32.65	32.70	32.40	32.50	32.50	-0.15%	474,381
May 5, 2026	32.35	32.60	32.30	32.55	32.55	0.62%	247,121
May 4, 2026	32.55	32.60	32.25	32.35	32.35	-0.61%	274,157
Apr 30, 2026	32.75	32.75	32.40	32.55	32.55	-0.46%	271,023
Apr 29, 2026	32.50	32.75	32.30	32.70	32.70	1.40%	394,775
Apr 28, 2026	32.50	32.55	32.15	32.25	32.25	-0.15%	406,382
Apr 27, 2026	33.00	33.00	32.20	32.30	32.30	-2.12%	932,960
Apr 24, 2026	33.25	33.25	32.70	33.00	33.00	-0.15%	348,329
Apr 23, 2026	33.10	33.10	32.40	33.05	33.05	0.61%	740,865
Apr 22, 2026	32.70	32.85	32.50	32.85	32.85	0.46%	424,240
Apr 21, 2026	32.85	32.85	32.60	32.70	32.70	0.31%	389,202
Apr 20, 2026	33.10	33.10	32.60	32.60	32.60	-1.21%	918,877
Apr 17, 2026	33.50	33.50	32.90	33.00	33.00	-1.35%	1,179,299
Apr 16, 2026	33.40	33.70	33.25	33.45	33.45	0.15%	625,198
Apr 15, 2026	33.30	33.40	33.10	33.40	33.40	0.30%	390,076
Apr 14, 2026	33.45	33.45	33.15	33.30	33.30	0.30%	455,633
Apr 13, 2026	33.30	33.35	32.90	33.20	33.20	-0.30%	690,365
Apr 10, 2026	33.30	33.45	33.20	33.30	33.30	-0.15%	332,056
Apr 9, 2026	33.45	33.45	33.10	33.35	33.35	-0.15%	214,119
Apr 8, 2026	33.20	33.65	33.20	33.40	33.40	0.75%	354,454
Apr 7, 2026	33.30	33.30	33.00	33.15	33.15	-0.15%	216,958
Apr 2, 2026	33.20	33.50	33.20	33.20	33.20	-0.75%	318,238
Apr 1, 2026	33.30	33.50	33.20	33.45	33.45	1.83%	319,572
Mar 31, 2026	33.00	33.35	32.80	32.85	32.85	-0.76%	403,944
Mar 30, 2026	33.20	33.40	33.10	33.10	33.10	-1.34%	442,409
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