TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	42.00	42.50	41.75	42.40	42.40	0.12%	2,506,462
Dec 22, 2025	40.65	42.50	40.60	42.35	42.35	2.17%	3,673,213
Dec 19, 2025	43.65	43.65	41.20	41.45	41.45	-5.58%	7,469,491
Dec 18, 2025	43.90	44.35	43.70	43.90	43.90	-1.57%	1,413,732
Dec 17, 2025	44.10	44.90	44.10	44.60	43.89	1.25%	1,355,704
Dec 16, 2025	45.35	45.35	43.80	44.05	43.35	-3.40%	4,246,552
Dec 15, 2025	46.20	46.55	45.40	45.60	44.87	-1.30%	6,091,832
Dec 12, 2025	45.65	46.95	45.05	46.20	45.46	1.76%	5,874,150
Dec 11, 2025	44.70	46.35	44.40	45.40	44.68	2.83%	3,782,765
Dec 10, 2025	46.35	46.40	44.10	44.15	43.45	-4.33%	4,567,227
Dec 9, 2025	46.00	46.45	45.85	46.15	45.42	0.98%	1,878,700
Dec 8, 2025	45.50	45.95	45.05	45.70	44.97	0.33%	1,798,310
Dec 5, 2025	46.80	46.90	45.30	45.55	44.82	-1.94%	2,458,007
Dec 4, 2025	46.80	46.90	46.00	46.45	45.71	0.22%	1,729,994
Dec 3, 2025	46.00	47.20	46.00	46.35	45.61	1.53%	4,409,857
Dec 2, 2025	45.20	45.85	45.00	45.65	44.92	1.00%	2,596,017
Dec 1, 2025	44.90	45.70	44.10	45.20	44.48	0.67%	4,308,922
Nov 28, 2025	45.95	45.95	44.75	44.90	44.19	-1.21%	2,113,266
Nov 27, 2025	45.10	45.65	44.75	45.45	44.73	1.79%	3,817,676
Nov 26, 2025	44.70	44.90	44.30	44.65	43.94	1.25%	2,032,598
Nov 25, 2025	44.35	44.90	44.00	44.10	43.40	0.68%	1,971,973
Nov 24, 2025	44.70	44.75	43.80	43.80	43.10	-1.13%	2,923,516
Nov 21, 2025	44.35	44.90	44.00	44.30	43.59	-1.99%	2,562,123
Nov 20, 2025	44.85	45.45	44.40	45.20	44.48	2.96%	2,406,619
Nov 19, 2025	44.25	44.90	43.70	43.90	43.20	-0.34%	2,628,731
Nov 18, 2025	45.10	45.25	43.90	44.05	43.35	-2.97%	3,343,338
Nov 17, 2025	46.65	47.45	45.30	45.40	44.68	-1.30%	4,120,627
Nov 14, 2025	46.00	46.85	45.70	46.00	45.27	-1.81%	3,569,327
Nov 13, 2025	47.30	47.80	46.55	46.85	46.10	-1.47%	5,843,005
Nov 12, 2025	46.65	48.35	46.45	47.55	46.79	2.48%	11,767,910
Nov 11, 2025	46.55	48.00	46.40	46.40	45.66	0.22%	8,889,653
Nov 10, 2025	46.10	46.45	45.35	46.30	45.56	1.76%	3,753,932
Nov 7, 2025	45.90	46.30	45.30	45.50	44.78	-1.09%	3,700,577
Nov 6, 2025	44.90	46.25	44.60	46.00	45.27	3.14%	5,519,424
Nov 5, 2025	43.55	44.60	43.30	44.60	43.89	-0.22%	2,568,658
Nov 4, 2025	45.80	45.90	44.60	44.70	43.99	-2.08%	3,445,549
Nov 3, 2025	45.55	46.05	45.20	45.65	44.92	0.77%	4,994,012
Oct 31, 2025	44.85	46.45	44.70	45.30	44.58	1.91%	10,847,230
Oct 30, 2025	46.40	46.60	44.10	44.45	43.74	-3.37%	8,554,503
Oct 29, 2025	45.00	46.20	44.20	46.00	45.27	2.79%	6,917,878
Oct 28, 2025	45.55	45.85	44.65	44.75	44.04	-1.21%	3,960,240
Oct 27, 2025	44.20	46.10	43.85	45.30	44.58	3.31%	5,309,841
Oct 23, 2025	44.30	44.60	43.80	43.85	43.15	-1.57%	1,986,259
Oct 22, 2025	44.55	44.75	44.10	44.55	43.84	0.56%	1,970,467
Oct 21, 2025	44.30	44.95	44.10	44.30	43.59	0.23%	2,961,197
Oct 20, 2025	44.40	44.40	43.60	44.20	43.50	-0.90%	3,070,543
Oct 17, 2025	45.10	45.75	44.30	44.60	43.89	-1.65%	3,712,868
Oct 16, 2025	44.90	46.10	44.80	45.35	44.63	4.49%	8,743,648
Oct 15, 2025	43.05	43.65	42.30	43.40	42.71	1.17%	4,387,020
Oct 14, 2025	45.90	45.95	42.90	42.90	42.22	-5.61%	11,960,580