TPE:5525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	26.50	26.50	25.90	26.00	26.00	-1.89%	109,110
Jan 20, 2026	26.35	26.60	26.20	26.50	26.50	-0.19%	89,416
Jan 19, 2026	26.55	26.95	26.45	26.55	26.55	-0.56%	112,209
Jan 16, 2026	27.25	27.35	26.50	26.70	26.70	-2.91%	172,281
Jan 15, 2026	27.45	27.50	27.20	27.50	27.50	0.18%	54,375
Jan 14, 2026	27.30	27.50	27.20	27.45	27.45	0.73%	64,600
Jan 13, 2026	27.25	27.35	27.10	27.25	27.25	0.37%	76,378
Jan 12, 2026	27.90	27.90	27.00	27.15	27.15	-2.86%	197,861
Jan 9, 2026	28.00	28.00	27.75	27.95	27.95	-0.18%	26,886
Jan 8, 2026	27.80	28.00	27.80	28.00	28.00	0.72%	64,234
Jan 7, 2026	27.95	27.95	27.60	27.80	27.80	-0.36%	55,426
Jan 6, 2026	27.90	28.00	27.80	27.90	27.90	-	54,947
Jan 5, 2026	28.05	28.05	27.70	27.90	27.90	-0.71%	71,087
Jan 2, 2026	28.30	28.30	27.95	28.10	28.10	-0.53%	109,415
Dec 31, 2025	28.20	28.25	27.95	28.25	28.25	-	56,600
Dec 30, 2025	28.30	28.30	27.95	28.25	28.25	-	52,043
Dec 29, 2025	28.40	28.40	28.10	28.25	28.25	-	150,352
Dec 26, 2025	28.40	28.40	28.10	28.25	28.25	-0.35%	78,284
Dec 24, 2025	28.10	28.40	28.00	28.35	28.35	0.71%	245,558
Dec 23, 2025	28.20	28.30	27.90	28.15	28.15	-0.18%	158,787
Dec 22, 2025	28.50	28.50	27.95	28.20	28.20	-0.70%	105,093
Dec 19, 2025	28.30	28.50	28.15	28.40	28.40	-	180,163
Dec 18, 2025	28.40	28.50	28.30	28.40	28.40	0.18%	43,105
Dec 17, 2025	28.50	28.60	28.35	28.35	28.35	-0.35%	41,649
Dec 16, 2025	28.45	28.50	28.05	28.45	28.45	-0.87%	170,159
Dec 15, 2025	28.75	28.90	28.40	28.70	28.70	-0.17%	58,942
Dec 12, 2025	28.30	29.00	28.30	28.75	28.75	1.59%	158,482
Dec 11, 2025	28.30	28.45	28.20	28.30	28.30	-0.53%	25,438
Dec 10, 2025	28.40	28.45	28.25	28.45	28.45	0.35%	41,291
Dec 9, 2025	28.50	28.50	28.25	28.35	28.35	-0.70%	21,813
Dec 8, 2025	28.60	28.60	28.45	28.55	28.55	0.18%	25,337
Dec 5, 2025	28.55	28.65	28.40	28.50	28.50	-	26,637
Dec 4, 2025	28.50	28.60	28.40	28.50	28.50	-	48,203
Dec 3, 2025	28.45	28.55	28.30	28.50	28.50	0.18%	43,032
Dec 2, 2025	28.25	28.50	28.15	28.45	28.45	0.18%	43,636
Dec 1, 2025	28.60	28.60	28.20	28.40	28.40	-1.05%	15,524
Nov 28, 2025	28.45	28.70	28.45	28.70	28.70	0.70%	74,417
Nov 27, 2025	28.20	28.50	28.20	28.50	28.50	0.18%	24,597
Nov 26, 2025	28.30	28.45	28.15	28.45	28.45	0.71%	55,151
Nov 25, 2025	28.25	28.30	28.00	28.25	28.25	0.18%	24,693
Nov 24, 2025	28.30	28.30	28.00	28.20	28.20	0.36%	17,854
Nov 21, 2025	28.20	28.20	27.70	28.10	28.10	-	27,867
Nov 20, 2025	28.10	28.15	28.05	28.10	28.10	0.36%	14,899
Nov 19, 2025	28.10	28.10	27.70	28.00	28.00	-	22,085
Nov 18, 2025	28.00	28.00	27.80	28.00	28.00	-0.53%	32,095
Nov 17, 2025	28.05	28.30	28.00	28.15	28.15	-0.35%	50,058
Nov 14, 2025	28.30	28.30	28.05	28.25	28.25	-0.35%	51,268
Nov 13, 2025	28.30	28.35	28.20	28.35	28.35	0.18%	22,197
Nov 12, 2025	28.30	28.35	28.05	28.30	28.30	0.18%	47,224
Nov 11, 2025	28.30	28.30	27.75	28.25	28.25	-	75,551