TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.40	43.75	42.65	43.00	43.00	-0.81%	1,496,515
Apr 1, 2026	43.00	43.90	43.00	43.35	43.35	1.88%	2,128,483
Mar 31, 2026	44.15	44.60	42.15	42.55	42.55	-5.23%	3,258,222
Mar 30, 2026	44.60	45.25	44.40	44.90	44.90	-2.07%	1,433,018
Mar 27, 2026	45.00	45.85	44.40	45.85	45.85	2.12%	1,498,886
Mar 26, 2026	46.20	46.60	44.75	44.90	44.90	-1.86%	3,182,125
Mar 25, 2026	45.75	46.50	44.85	45.75	45.75	2.35%	4,326,017
Mar 24, 2026	43.80	45.40	43.40	44.70	44.70	3.00%	4,419,717
Mar 23, 2026	42.15	43.80	41.80	43.40	43.40	0.23%	1,852,778
Mar 20, 2026	43.70	44.60	43.00	43.30	43.30	-0.80%	2,455,186
Mar 19, 2026	44.00	44.10	43.55	43.65	43.65	-0.80%	1,442,637
Mar 18, 2026	43.60	44.15	43.20	44.00	44.00	1.27%	2,005,932
Mar 17, 2026	43.70	44.15	42.95	43.45	43.45	-0.57%	2,750,613
Mar 16, 2026	43.65	44.20	43.35	43.70	43.70	-0.11%	2,818,586
Mar 13, 2026	42.90	43.95	42.85	43.75	43.75	0.23%	2,429,488
Mar 12, 2026	42.75	43.85	42.55	43.65	43.65	1.16%	5,016,441
Mar 11, 2026	41.85	43.25	41.85	43.15	43.15	3.98%	2,274,267
Mar 10, 2026	42.30	42.45	41.15	41.50	41.50	0.12%	2,027,680
Mar 9, 2026	40.00	41.65	39.35	41.45	41.45	-3.72%	2,700,560
Mar 6, 2026	41.95	43.10	41.70	43.05	43.05	1.29%	1,837,733
Mar 5, 2026	40.80	42.65	40.50	42.50	42.50	7.05%	2,606,880
Mar 4, 2026	41.20	41.25	39.30	39.70	39.70	-4.80%	3,879,118
Mar 3, 2026	42.30	43.25	41.65	41.70	41.70	-2.11%	2,602,800
Mar 2, 2026	42.80	43.05	42.05	42.60	42.60	-1.84%	3,080,274
Feb 26, 2026	43.45	43.95	43.10	43.40	43.40	0.81%	2,638,460
Feb 25, 2026	43.45	44.05	43.05	43.05	43.05	-0.92%	1,937,872
Feb 24, 2026	43.40	44.30	43.40	43.45	43.45	0.23%	1,693,524
Feb 23, 2026	43.40	43.85	43.15	43.35	43.35	1.05%	2,336,702
Feb 11, 2026	43.10	43.25	42.20	42.90	42.90	-0.23%	2,661,001
Feb 10, 2026	43.15	43.75	42.90	43.00	43.00	-0.58%	1,585,846
Feb 9, 2026	43.80	44.20	43.20	43.25	43.25	0.70%	1,419,904
Feb 6, 2026	44.40	44.40	42.85	42.95	42.95	-3.48%	2,988,998
Feb 5, 2026	46.00	46.75	44.50	44.50	44.50	-3.68%	2,827,971
Feb 4, 2026	46.30	47.10	45.85	46.20	46.20	-0.22%	1,406,631
Feb 3, 2026	46.90	48.00	46.20	46.30	46.30	0.11%	2,584,562
Feb 2, 2026	45.70	47.10	45.35	46.25	46.25	0.11%	3,465,634
Jan 30, 2026	47.00	47.45	45.60	46.20	46.20	-2.22%	4,846,727
Jan 29, 2026	48.60	48.60	45.50	47.25	47.25	-4.45%	10,418,124
Jan 28, 2026	48.85	50.10	48.80	49.45	49.45	1.44%	5,828,045
Jan 27, 2026	49.50	49.60	48.25	48.75	48.75	-0.20%	4,148,808
Jan 26, 2026	49.30	49.70	47.50	48.85	48.85	-1.01%	7,217,681
Jan 23, 2026	49.50	50.00	47.25	49.35	49.35	1.65%	8,803,842
Jan 22, 2026	48.00	50.20	47.80	48.55	48.55	2.75%	10,541,534
Jan 21, 2026	47.40	49.50	46.80	47.25	47.25	-1.66%	8,500,904
Jan 20, 2026	46.85	48.40	46.35	48.05	48.05	2.34%	6,788,265
Jan 19, 2026	46.20	47.15	46.00	46.95	46.95	1.73%	2,861,690
Jan 16, 2026	47.35	47.35	46.05	46.15	46.15	-1.18%	3,278,171
Jan 15, 2026	47.50	47.50	46.60	46.70	46.70	-1.68%	2,268,362
Jan 14, 2026	47.20	47.95	46.90	47.50	47.50	1.71%	4,587,296
Jan 13, 2026	47.60	47.60	46.05	46.70	46.70	-0.95%	4,413,289