TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	46.10	47.45	45.90	47.15	47.15	3.51%	6,999,691
Jan 9, 2026	45.60	46.15	44.30	45.55	45.55	0.77%	3,575,901
Jan 8, 2026	44.90	45.45	44.65	45.20	45.20	0.67%	3,295,255
Jan 7, 2026	44.30	45.20	44.30	44.90	44.90	1.70%	4,617,686
Jan 6, 2026	43.85	45.00	43.35	44.15	44.15	1.03%	3,442,536
Jan 5, 2026	44.50	44.80	43.50	43.70	43.70	-0.57%	3,147,638
Jan 2, 2026	43.90	44.40	43.30	43.95	43.95	1.15%	3,179,944
Dec 31, 2025	43.20	44.25	43.20	43.45	43.45	0.81%	3,379,928
Dec 30, 2025	42.60	43.30	42.20	43.10	43.10	1.17%	3,156,989
Dec 29, 2025	41.30	43.15	41.30	42.60	42.60	3.15%	4,433,316
Dec 26, 2025	42.20	42.20	40.85	41.30	41.30	-0.96%	5,782,884
Dec 24, 2025	42.60	43.00	41.70	41.70	41.70	-1.65%	1,987,036
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