TPE:5525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.25	22.80	22.15	22.55	22.55	1.12%	187,393
Aug 20, 2026	22.10	22.30	21.90	22.30	22.30	2.06%	116,397
Aug 19, 2026	21.75	21.95	21.70	21.85	21.85	0.46%	50,512
Aug 18, 2026	21.80	22.10	21.75	21.75	21.75	-1.14%	67,525
Aug 17, 2026	21.85	22.00	21.60	22.00	22.00	0.69%	72,704
Aug 14, 2026	22.00	22.00	21.75	21.85	21.85	-	62,363
Aug 13, 2026	21.85	22.70	21.70	21.85	21.85	0.46%	173,047
Aug 12, 2026	21.85	22.00	21.70	21.75	21.75	-1.36%	82,949
Aug 11, 2026	22.05	22.15	21.80	22.05	22.05	-	65,446
Aug 10, 2026	22.05	22.20	22.00	22.05	22.05	-	61,869
Aug 7, 2026	21.50	22.10	21.50	22.05	22.05	1.38%	110,062
Aug 6, 2026	22.00	22.00	21.25	21.75	21.75	-1.33%	231,447
Aug 5, 2026	23.20	23.30	22.70	23.25	22.04	1.09%	236,960
Aug 4, 2026	22.80	23.30	22.80	23.00	21.81	-0.22%	186,997
Aug 3, 2026	23.30	23.30	22.80	23.05	21.85	0.22%	85,643
Jul 31, 2026	23.00	23.05	22.75	23.00	21.81	1.32%	66,971
Jul 30, 2026	23.15	23.15	22.55	22.70	21.52	-1.52%	90,124
Jul 29, 2026	22.95	23.35	22.65	23.05	21.85	1.32%	309,466
Jul 28, 2026	22.80	22.80	22.50	22.75	21.57	-0.44%	122,368
Jul 27, 2026	23.10	23.15	22.85	22.85	21.66	-1.08%	141,798
Jul 24, 2026	23.00	23.10	22.65	23.10	21.90	0.43%	217,668
Jul 23, 2026	23.40	23.40	22.60	23.00	21.81	-0.86%	111,244
Jul 22, 2026	23.30	23.55	22.90	23.20	21.99	-0.43%	218,914
Jul 21, 2026	22.80	23.90	22.80	23.30	22.09	2.87%	693,332
Jul 20, 2026	21.95	22.80	21.80	22.65	21.47	3.90%	259,461
Jul 17, 2026	21.80	22.10	21.50	21.80	20.67	-1.58%	99,173
Jul 16, 2026	22.15	22.15	21.50	22.15	21.00	0.23%	102,424
Jul 15, 2026	22.25	22.25	21.60	22.10	20.95	0.23%	188,936
Jul 14, 2026	22.35	22.35	21.70	22.05	20.90	-0.68%	126,203
Jul 13, 2026	22.10	22.50	21.85	22.20	21.05	1.60%	140,676
Jul 9, 2026	21.60	21.90	21.50	21.85	20.71	0.23%	169,225
Jul 8, 2026	21.90	21.90	21.65	21.80	20.67	0.46%	63,128
Jul 7, 2026	21.95	21.95	21.50	21.70	20.57	-0.69%	108,436
Jul 6, 2026	21.80	22.10	21.80	21.85	20.71	0.23%	80,705
Jul 3, 2026	21.45	21.80	21.45	21.80	20.67	1.63%	72,422
Jul 2, 2026	21.65	21.65	21.35	21.45	20.34	-0.69%	100,021
Jul 1, 2026	21.70	21.70	21.35	21.60	20.48	0.23%	152,387
Jun 30, 2026	21.50	21.55	21.45	21.55	20.43	0.70%	76,939
Jun 29, 2026	21.55	21.70	21.40	21.40	20.29	-0.93%	105,595
Jun 26, 2026	21.60	21.95	21.50	21.60	20.48	-1.37%	72,789
Jun 25, 2026	21.85	22.00	21.85	21.90	20.76	-	97,659
Jun 24, 2026	21.60	22.00	21.55	21.90	20.76	0.92%	93,567
Jun 23, 2026	21.90	21.90	21.50	21.70	20.57	-0.46%	75,553
Jun 22, 2026	22.50	22.50	21.50	21.80	20.67	-3.33%	399,154
Jun 18, 2026	22.60	22.80	22.30	22.55	21.38	0.22%	188,650
Jun 17, 2026	22.10	22.50	22.10	22.50	21.33	1.35%	179,217
Jun 16, 2026	22.55	22.55	22.05	22.20	21.05	-0.45%	91,411
Jun 15, 2026	22.60	22.60	22.05	22.30	21.14	-	136,980
Jun 12, 2026	22.45	22.45	21.90	22.30	21.14	0.90%	86,562
Jun 11, 2026	22.50	22.50	21.60	22.10	20.95	-0.90%	167,966