TPE:5533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.35	14.35	14.05	14.30	14.30	-	244,875
Jul 28, 2026	14.25	14.30	14.10	14.30	14.30	-	95,811
Jul 27, 2026	14.30	14.30	14.25	14.30	14.30	-	113,731
Jul 24, 2026	14.20	14.30	14.10	14.30	14.30	-	117,946
Jul 23, 2026	14.10	14.30	14.00	14.30	14.30	0.70%	133,013
Jul 22, 2026	14.20	14.20	14.05	14.20	14.20	-	118,780
Jul 21, 2026	14.00	14.20	13.95	14.20	14.20	0.71%	102,103
Jul 20, 2026	14.10	14.10	13.90	14.10	14.10	1.08%	142,687
Jul 17, 2026	14.00	14.05	13.75	13.95	13.95	1.09%	351,902
Jul 16, 2026	13.80	14.10	13.70	13.80	13.80	-	105,263
Jul 15, 2026	13.60	13.90	13.60	13.80	13.80	1.47%	371,594
Jul 14, 2026	13.65	13.65	13.50	13.60	13.60	0.37%	280,810
Jul 13, 2026	13.55	13.65	13.45	13.55	13.55	-	204,987
Jul 9, 2026	13.60	13.60	13.50	13.55	13.55	0.37%	268,982
Jul 8, 2026	14.20	14.20	14.05	14.10	13.50	-0.70%	519,523
Jul 7, 2026	14.25	14.25	14.10	14.20	13.60	-	157,434
Jul 6, 2026	14.25	14.30	14.15	14.20	13.60	-	78,889
Jul 3, 2026	14.05	14.20	14.05	14.20	13.60	1.43%	143,221
Jul 2, 2026	14.00	14.10	13.95	14.00	13.40	-	82,633
Jul 1, 2026	14.05	14.05	13.90	14.00	13.40	-0.36%	166,591
Jun 30, 2026	14.00	14.05	13.95	14.05	13.45	0.36%	234,123
Jun 29, 2026	13.90	14.00	13.90	14.00	13.40	0.72%	175,348
Jun 26, 2026	13.90	13.95	13.85	13.90	13.31	-0.36%	211,931
Jun 25, 2026	14.05	14.05	13.90	13.95	13.36	-	132,550
Jun 24, 2026	13.90	14.00	13.90	13.95	13.36	-	72,464
Jun 23, 2026	14.10	14.10	13.90	13.95	13.36	-	52,395
Jun 22, 2026	14.05	14.05	13.80	13.95	13.36	-0.36%	290,811
Jun 18, 2026	14.10	14.10	13.95	14.00	13.40	-0.71%	283,606
Jun 17, 2026	14.05	14.10	13.95	14.10	13.50	0.36%	141,342
Jun 16, 2026	14.10	14.20	14.05	14.05	13.45	-0.35%	107,140
Jun 15, 2026	14.25	14.25	13.95	14.10	13.50	-0.35%	196,672
Jun 12, 2026	14.00	14.15	14.00	14.15	13.55	1.07%	114,166
Jun 11, 2026	14.30	14.30	13.95	14.00	13.40	-0.71%	140,400
Jun 10, 2026	13.70	14.35	13.70	14.10	13.50	2.55%	269,906
Jun 9, 2026	13.75	13.80	13.65	13.75	13.16	-	298,402
Jun 8, 2026	13.70	13.80	13.65	13.75	13.16	-1.79%	339,867
Jun 5, 2026	14.00	14.05	13.90	14.00	13.40	-0.36%	353,692
Jun 4, 2026	13.95	14.10	13.95	14.05	13.45	-	134,363
Jun 3, 2026	14.00	14.05	13.95	14.05	13.45	0.36%	144,445
Jun 2, 2026	13.95	14.05	13.95	14.00	13.40	0.36%	65,757
Jun 1, 2026	14.00	14.00	13.80	13.95	13.36	-0.36%	101,630
May 29, 2026	13.95	14.05	13.90	14.00	13.40	0.36%	78,010
May 28, 2026	14.00	14.00	13.80	13.95	13.36	0.72%	39,866
May 27, 2026	13.80	13.90	13.80	13.85	13.26	-0.36%	232,525
May 26, 2026	13.85	13.90	13.75	13.90	13.31	0.36%	70,570
May 25, 2026	13.75	13.85	13.70	13.85	13.26	-	195,397
May 22, 2026	13.85	13.90	13.75	13.85	13.26	-	86,200
May 21, 2026	13.85	13.95	13.80	13.85	13.26	-	63,176
May 20, 2026	13.85	13.85	13.75	13.85	13.26	-	79,059
May 19, 2026	13.95	13.95	13.65	13.85	13.26	-	179,628