TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	44.30	44.60	43.80	43.85	43.85	-1.57%	1,778,471
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%	11,960,586
Oct 13, 2025	45.30	45.90	44.30	45.45	45.45	-5.71%	11,401,956
Oct 9, 2025	48.60	51.70	47.35	48.20	48.20	0.10%	69,402,005
Oct 8, 2025	46.20	48.15	45.85	48.15	48.15	9.93%	34,502,422
Oct 7, 2025	43.05	44.40	42.45	43.80	43.80	2.82%	10,943,289
Oct 3, 2025	40.65	42.95	40.65	42.60	42.60	6.37%	10,256,549
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 29, 2025	39.60	39.60	39.60	39.60	39.60	-	-
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