TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	24.70	24.75	24.60	24.70	24.70	-0.40%	113,787
Oct 7, 2026	24.70	24.80	24.70	24.80	24.80	0.20%	153,870
Oct 6, 2026	24.85	24.85	24.70	24.75	24.75	-0.20%	287,455
Oct 5, 2026	25.15	25.15	24.80	24.80	24.80	-1.00%	451,528
Oct 2, 2026	25.05	25.10	25.00	25.05	25.05	-0.40%	116,402
Oct 1, 2026	25.30	25.30	25.10	25.15	25.15	-0.59%	77,809
Sep 30, 2026	25.05	25.30	25.05	25.30	25.30	1.20%	178,645
Sep 29, 2026	25.05	25.15	25.00	25.00	25.00	-0.20%	147,353
Sep 24, 2026	25.50	25.50	24.80	25.05	25.05	-1.76%	451,181
Sep 23, 2026	25.95	25.95	25.50	25.50	25.50	-1.16%	245,630
Sep 22, 2026	26.00	26.15	25.80	25.80	25.80	-0.58%	265,241
Sep 21, 2026	26.40	26.40	25.85	25.95	25.95	-1.52%	215,420
Sep 18, 2026	26.30	27.20	25.85	26.35	26.35	4.36%	461,616
Sep 17, 2026	25.15	25.25	24.95	25.25	25.25	0.40%	199,776
Sep 16, 2026	25.20	25.30	25.10	25.15	25.15	-0.20%	256,380
Sep 15, 2026	25.30	25.45	25.20	25.20	25.20	-0.40%	261,627
Sep 14, 2026	25.85	25.85	25.00	25.30	25.30	-2.13%	450,198
Sep 11, 2026	26.30	26.30	25.80	25.85	25.85	-1.71%	431,982
Sep 10, 2026	26.60	26.60	26.25	26.30	26.30	-1.31%	324,465
Sep 9, 2026	26.70	26.70	26.55	26.65	26.65	-0.56%	229,923
Sep 8, 2026	26.80	26.85	26.70	26.80	26.80	-	270,007
Sep 7, 2026	27.40	27.40	26.80	26.80	26.80	-2.01%	806,631
Sep 4, 2026	27.25	27.50	27.20	27.35	27.35	0.37%	229,512
Sep 3, 2026	27.45	27.55	27.25	27.25	27.25	-0.73%	329,427
Sep 2, 2026	27.65	27.65	27.45	27.45	27.45	-0.90%	327,385
Sep 1, 2026	27.65	27.85	27.65	27.70	27.70	-	218,105
Aug 31, 2026	27.95	27.95	27.65	27.70	27.70	-0.89%	258,731
Aug 28, 2026	28.10	28.15	27.90	27.95	27.95	-0.18%	373,561
Aug 27, 2026	28.10	28.10	27.90	28.00	28.00	-	163,183
Aug 26, 2026	27.90	28.00	27.80	28.00	28.00	0.72%	157,412
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