TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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