TPE:5525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.95	23.35	22.65	23.05	23.05	1.32%	309,466
Jul 28, 2026	22.80	22.80	22.50	22.75	22.75	-0.44%	122,358
Jul 27, 2026	23.10	23.15	22.85	22.85	22.85	-1.08%	140,957
Jul 24, 2026	23.00	23.10	22.65	23.10	23.10	0.43%	217,668
Jul 23, 2026	23.40	23.40	22.60	23.00	23.00	-0.86%	111,144
Jul 22, 2026	23.30	23.55	22.90	23.20	23.20	-0.43%	218,914
Jul 21, 2026	22.80	23.90	22.80	23.30	23.30	2.87%	693,332
Jul 20, 2026	21.95	22.80	21.80	22.65	22.65	3.90%	259,461
Jul 17, 2026	21.80	22.10	21.50	21.80	21.80	-1.58%	99,173
Jul 16, 2026	22.15	22.15	21.50	22.15	22.15	0.23%	102,424
Jul 15, 2026	22.25	22.25	21.60	22.10	22.10	0.23%	188,936
Jul 14, 2026	22.35	22.35	21.70	22.05	22.05	-0.68%	126,203
Jul 13, 2026	22.10	22.50	21.85	22.20	22.20	1.60%	140,676
Jul 9, 2026	21.60	21.90	21.50	21.85	21.85	0.23%	169,225
Jul 8, 2026	21.90	21.90	21.65	21.80	21.80	0.46%	63,128
Jul 7, 2026	21.95	21.95	21.50	21.70	21.70	-0.69%	108,436
Jul 6, 2026	21.80	22.10	21.80	21.85	21.85	0.23%	80,705
Jul 3, 2026	21.45	21.80	21.45	21.80	21.80	1.63%	72,422
Jul 2, 2026	21.65	21.65	21.35	21.45	21.45	-0.69%	100,021
Jul 1, 2026	21.70	21.70	21.35	21.60	21.60	0.23%	152,387
Jun 30, 2026	21.50	21.55	21.45	21.55	21.55	0.70%	76,939
Jun 29, 2026	21.55	21.70	21.40	21.40	21.40	-0.93%	105,595
Jun 26, 2026	21.60	21.95	21.50	21.60	21.60	-1.37%	72,789
Jun 25, 2026	21.85	22.00	21.85	21.90	21.90	-	97,659
Jun 24, 2026	21.60	22.00	21.55	21.90	21.90	0.92%	93,567
Jun 23, 2026	21.90	21.90	21.50	21.70	21.70	-0.46%	75,553
Jun 22, 2026	22.50	22.50	21.50	21.80	21.80	-3.33%	399,154
Jun 18, 2026	22.60	22.80	22.30	22.55	22.55	0.22%	188,650
Jun 17, 2026	22.10	22.50	22.10	22.50	22.50	1.35%	179,217
Jun 16, 2026	22.55	22.55	22.05	22.20	22.20	-0.45%	91,411
Jun 15, 2026	22.60	22.60	22.05	22.30	22.30	-	136,980
Jun 12, 2026	22.45	22.45	21.90	22.30	22.30	0.90%	86,562
Jun 11, 2026	22.50	22.50	21.60	22.10	22.10	-0.90%	167,966
Jun 10, 2026	21.30	22.75	21.25	22.30	22.30	3.48%	385,211
Jun 9, 2026	21.35	21.65	21.30	21.55	21.55	-1.82%	237,991
Jun 8, 2026	22.55	22.60	21.85	21.95	21.95	-3.73%	106,387
Jun 5, 2026	22.10	22.80	22.10	22.80	22.80	2.93%	147,439
Jun 4, 2026	22.00	22.65	21.85	22.15	22.15	1.14%	218,553
Jun 3, 2026	21.80	21.95	21.60	21.90	21.90	0.46%	93,319
Jun 2, 2026	21.80	21.80	21.30	21.80	21.80	-	96,587
Jun 1, 2026	21.15	21.90	20.85	21.80	21.80	3.07%	137,634
May 29, 2026	21.10	21.20	20.75	21.15	21.15	0.24%	133,714
May 28, 2026	21.00	21.10	20.65	21.10	21.10	0.48%	211,416
May 27, 2026	21.00	21.35	20.55	21.00	21.00	-0.94%	459,936
May 26, 2026	20.90	21.25	20.90	21.20	21.20	0.95%	99,486
May 25, 2026	21.70	21.70	20.45	21.00	21.00	-3.23%	299,906
May 22, 2026	22.15	22.30	21.55	21.70	21.70	-2.69%	292,096
May 21, 2026	22.25	22.45	22.15	22.30	22.30	-0.45%	87,428
May 20, 2026	22.55	22.55	22.15	22.40	22.40	-0.67%	85,378
May 19, 2026	22.40	22.60	22.35	22.55	22.55	-0.22%	69,849