TPE:5519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	33.00	33.29	32.57	33.05	29.88	0.58%	977,945
Jun 12, 2026	32.62	33.14	32.43	32.86	29.71	1.92%	1,264,064
Jun 11, 2026	32.24	32.48	31.76	32.24	29.15	0.15%	983,707
Jun 10, 2026	30.91	33.71	30.71	32.19	29.11	4.16%	2,353,861
Jun 9, 2026	30.62	31.24	30.62	30.91	27.94	0.93%	471,465
Jun 8, 2026	30.38	30.62	29.91	30.62	27.69	-1.68%	556,605
Jun 5, 2026	30.81	31.24	30.52	31.14	28.16	1.24%	667,733
Jun 4, 2026	30.71	30.86	30.67	30.76	27.82	0.47%	533,143
Jun 3, 2026	30.48	30.76	30.19	30.62	27.69	1.10%	788,356
Jun 2, 2026	30.43	30.48	30.29	30.29	27.38	-0.47%	777,516
Jun 1, 2026	30.57	30.57	30.33	30.43	27.51	-0.47%	1,134,081
May 29, 2026	30.48	30.62	30.48	30.57	27.64	0.31%	374,117
May 28, 2026	30.57	30.71	30.48	30.48	27.56	-0.31%	571,886
May 27, 2026	30.71	30.86	30.57	30.57	27.64	-0.47%	477,607
May 26, 2026	30.76	30.95	30.57	30.71	27.77	-0.15%	333,301
May 25, 2026	31.10	31.10	30.57	30.76	27.82	-1.07%	556,487
May 22, 2026	31.19	31.38	31.05	31.10	28.12	-0.31%	383,673
May 21, 2026	31.10	31.29	31.10	31.19	28.20	0.46%	242,235
May 20, 2026	30.91	31.14	30.76	31.05	28.07	0.46%	213,576
May 19, 2026	30.81	31.14	30.76	30.91	27.94	1.09%	374,938