TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	46.00	47.20	46.00	46.35	46.35	1.53%	4,409,857
Dec 2, 2025	45.20	45.85	45.00	45.65	45.65	1.00%	2,596,017
Dec 1, 2025	44.90	45.70	44.10	45.20	45.20	0.67%	4,308,922
Nov 28, 2025	45.95	45.95	44.75	44.90	44.90	-1.21%	2,113,266
Nov 27, 2025	45.10	45.65	44.75	45.45	45.45	1.79%	3,817,676
Nov 26, 2025	44.70	44.90	44.30	44.65	44.65	1.25%	2,032,598
Nov 25, 2025	44.35	44.90	44.00	44.10	44.10	0.68%	1,971,973
Nov 24, 2025	44.70	44.75	43.80	43.80	43.80	-1.13%	2,923,516
Nov 21, 2025	44.35	44.90	44.00	44.30	44.30	-1.99%	2,562,123
Nov 20, 2025	44.85	45.45	44.40	45.20	45.20	2.96%	2,406,619
Nov 19, 2025	44.25	44.90	43.70	43.90	43.90	-0.34%	2,628,731
Nov 18, 2025	45.10	45.25	43.90	44.05	44.05	-2.97%	3,343,338
Nov 17, 2025	46.65	47.45	45.30	45.40	45.40	-1.30%	4,120,627
Nov 14, 2025	46.00	46.85	45.70	46.00	46.00	-1.81%	3,569,327
Nov 13, 2025	47.30	47.80	46.55	46.85	46.85	-1.47%	5,843,005
Nov 12, 2025	46.65	48.35	46.45	47.55	47.55	2.48%	11,767,910
Nov 11, 2025	46.55	48.00	46.40	46.40	46.40	0.22%	8,889,653
Nov 10, 2025	46.10	46.45	45.35	46.30	46.30	1.76%	3,753,932
Nov 7, 2025	45.90	46.30	45.30	45.50	45.50	-1.09%	3,700,577
Nov 6, 2025	44.90	46.25	44.60	46.00	46.00	3.14%	5,519,424
Nov 5, 2025	43.55	44.60	43.30	44.60	44.60	-0.22%	2,568,658
Nov 4, 2025	45.80	45.90	44.60	44.70	44.70	-2.08%	3,445,549
Nov 3, 2025	45.55	46.05	45.20	45.65	45.65	0.77%	4,994,012
Oct 31, 2025	44.85	46.45	44.70	45.30	45.30	1.91%	10,847,230
Oct 30, 2025	46.40	46.60	44.10	44.45	44.45	-3.37%	8,554,503
Oct 29, 2025	45.00	46.20	44.20	46.00	46.00	2.79%	6,917,878
Oct 28, 2025	45.55	45.85	44.65	44.75	44.75	-1.21%	3,960,240
Oct 27, 2025	44.20	46.10	43.85	45.30	45.30	3.31%	5,309,841
Oct 23, 2025	44.30	44.60	43.80	43.85	43.85	-1.57%	1,986,259
Oct 22, 2025	44.55	44.75	44.10	44.55	44.55	0.56%	1,970,467
Oct 21, 2025	44.30	44.95	44.10	44.30	44.30	0.23%	2,961,197
Oct 20, 2025	44.40	44.40	43.60	44.20	44.20	-0.90%	3,070,543
Oct 17, 2025	45.10	45.75	44.30	44.60	44.60	-1.65%	3,712,868
Oct 16, 2025	44.90	46.10	44.80	45.35	45.35	4.49%	8,743,648
Oct 15, 2025	43.05	43.65	42.30	43.40	43.40	1.17%	4,387,020
Oct 14, 2025	45.90	45.95	42.90	42.90	42.90	-5.61%	11,960,580
Oct 13, 2025	45.30	45.90	44.30	45.45	45.45	-5.71%	11,401,950
Oct 9, 2025	48.60	51.70	47.35	48.20	48.20	0.10%	69,402,000
Oct 8, 2025	46.20	48.15	45.85	48.15	48.15	9.93%	34,502,420
Oct 7, 2025	43.05	44.40	42.45	43.80	43.80	2.82%	10,943,280
Oct 3, 2025	40.65	42.95	40.65	42.60	42.60	6.37%	10,256,540
Oct 2, 2025	40.00	40.40	40.00	40.05	40.05	0.25%	917,273
Oct 1, 2025	39.85	40.35	39.80	39.95	39.95	0.25%	875,250
Sep 30, 2025	39.65	39.95	39.10	39.85	39.85	0.63%	1,677,890
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