TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	39.65	39.95	39.10	39.45	39.45	-0.38%	1,242,694
Sep 26, 2025	40.70	40.70	39.50	39.60	39.60	-2.70%	2,167,503
Sep 25, 2025	40.80	41.40	40.45	40.70	40.70	0.12%	1,131,001
Sep 24, 2025	41.00	41.15	40.55	40.65	40.65	0.12%	1,509,817
Sep 23, 2025	41.05	41.05	40.50	40.60	40.60	-0.73%	1,579,280
Sep 22, 2025	41.15	41.50	40.75	40.90	40.90	-0.49%	1,482,696
Sep 19, 2025	42.10	42.70	41.10	41.10	41.10	-1.44%	2,916,363
Sep 18, 2025	41.25	41.75	41.10	41.70	41.70	2.21%	1,911,175
Sep 17, 2025	41.50	41.95	40.80	40.80	40.80	-1.21%	1,855,532
Sep 16, 2025	40.85	41.35	40.65	41.30	41.30	1.98%	1,628,871
Sep 15, 2025	40.35	40.80	40.20	40.50	40.50	0.37%	951,187
Sep 12, 2025	40.05	40.85	40.05	40.35	40.35	1.00%	1,067,954
Sep 11, 2025	40.85	40.90	39.80	39.95	39.95	-2.20%	2,487,382
Sep 10, 2025	41.50	41.50	40.85	40.85	40.85	-1.09%	1,887,122
Sep 9, 2025	41.75	41.95	41.15	41.30	41.30	0.12%	2,310,256
Sep 8, 2025	41.60	41.70	40.90	41.25	41.25	-0.36%	1,837,650
Sep 5, 2025	41.35	42.00	40.85	41.40	41.40	1.85%	4,081,956
Sep 4, 2025	40.95	41.15	40.45	40.65	40.65	0.25%	1,698,863
Sep 3, 2025	40.65	40.90	40.20	40.55	40.55	-0.25%	2,174,817
Sep 2, 2025	42.00	42.00	39.60	40.65	40.65	-3.10%	7,109,590
Sep 1, 2025	43.50	43.50	40.90	41.95	41.95	-3.67%	12,055,076
Aug 29, 2025	39.90	43.55	39.90	43.55	43.55	9.97%	15,570,889
Aug 28, 2025	39.55	40.00	39.55	39.60	39.60	-0.25%	1,477,870
Aug 27, 2025	39.55	40.05	39.55	39.70	39.70	0.51%	1,339,300
Aug 26, 2025	39.10	39.95	39.00	39.50	39.50	0.89%	2,870,373
Aug 25, 2025	39.00	39.70	39.00	39.15	39.15	1.03%	1,184,050
Aug 22, 2025	39.05	39.30	38.65	38.75	38.75	-0.90%	1,400,895
Aug 21, 2025	38.65	39.35	38.65	39.10	39.10	1.30%	1,283,809
Aug 20, 2025	39.60	39.60	38.50	38.60	38.60	-2.40%	2,047,569
Aug 19, 2025	38.90	39.85	38.65	39.55	39.55	1.67%	2,179,943
Aug 18, 2025	38.70	39.40	38.35	38.90	38.90	0.26%	1,680,881
Aug 15, 2025	39.25	39.25	38.70	38.80	38.80	-1.15%	2,335,445
Aug 14, 2025	39.55	39.75	39.10	39.25	39.25	-0.38%	1,371,096
Aug 13, 2025	40.70	40.75	39.30	39.40	39.40	-2.60%	3,895,748
Aug 12, 2025	40.80	40.80	39.85	40.45	40.45	-0.12%	2,645,344
Aug 11, 2025	40.05	40.80	39.50	40.50	40.50	0.75%	2,660,028
Aug 8, 2025	40.95	41.10	40.20	40.20	40.20	-1.83%	1,699,602
Aug 7, 2025	41.70	42.15	40.95	40.95	40.95	-	3,749,098
Aug 6, 2025	40.05	40.95	39.45	40.95	40.95	2.89%	3,012,347
Aug 5, 2025	39.90	40.15	39.65	39.80	39.80	-	1,626,454
Aug 4, 2025	38.85	39.85	38.50	39.80	39.80	1.92%	1,588,148
Aug 1, 2025	38.45	39.35	38.05	39.05	39.05	0.13%	1,342,087
Jul 31, 2025	40.55	40.70	38.70	39.00	39.00	-4.76%	5,487,115
Jul 30, 2025	40.85	41.20	40.45	40.95	40.95	0.24%	1,055,939
Jul 29, 2025	41.50	41.55	40.45	40.85	40.85	-1.09%	1,648,752
Jul 28, 2025	40.90	41.30	40.65	41.30	41.30	0.61%	1,387,767
Jul 25, 2025	41.05	41.40	40.75	41.05	41.05	0.12%	1,363,164
Jul 24, 2025	41.60	41.65	40.35	41.00	41.00	-0.85%	1,577,253
Jul 23, 2025	40.80	41.50	40.80	41.35	41.35	2.10%	1,836,705
Jul 22, 2025	41.30	41.55	40.10	40.50	40.50	-2.29%	2,224,497