TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	62.90	66.00	62.50	65.30	65.30	8.83%	55,430,260
Jun 3, 2026	60.70	61.30	56.90	60.00	60.00	3.45%	30,031,920
Jun 2, 2026	53.90	58.00	51.40	58.00	58.00	9.85%	29,294,210
Jun 1, 2026	53.80	54.70	52.50	52.80	52.80	0.57%	8,531,713
May 29, 2026	52.10	53.00	50.30	52.50	52.50	3.14%	9,772,984
May 28, 2026	50.80	53.90	49.90	50.90	50.90	1.19%	11,232,124
May 27, 2026	50.80	51.30	49.40	50.30	50.30	1.51%	11,450,333
May 26, 2026	46.30	49.80	46.30	49.55	49.55	6.90%	11,125,900
May 25, 2026	45.60	46.35	45.00	46.35	46.35	3.23%	3,318,973
May 22, 2026	44.20	45.05	44.10	44.90	44.90	1.70%	2,932,761
May 21, 2026	43.50	44.75	43.30	44.15	44.15	3.15%	2,652,615
May 20, 2026	42.80	44.05	42.40	42.80	42.80	0.35%	3,681,851
May 19, 2026	43.50	44.00	42.40	42.65	42.65	-2.07%	3,714,271
May 18, 2026	44.50	44.80	43.05	43.55	43.55	-3.54%	4,997,944
May 15, 2026	46.25	46.25	45.15	45.15	45.15	-0.99%	2,832,839
May 14, 2026	46.45	46.70	45.40	45.60	45.60	-1.51%	2,711,353
May 13, 2026	47.70	47.70	46.00	46.30	46.30	-2.73%	2,433,543
May 12, 2026	48.65	48.65	46.95	47.60	47.60	-1.35%	2,600,597
May 11, 2026	48.70	48.80	47.80	48.25	48.25	0.10%	2,643,728
May 8, 2026	48.90	48.90	47.45	48.20	48.20	-0.52%	2,884,776
May 7, 2026	49.40	49.40	48.20	48.45	48.45	-0.82%	5,035,221
May 6, 2026	49.50	49.95	48.25	48.85	48.85	-0.51%	3,555,621
May 5, 2026	48.50	49.10	48.15	49.10	49.10	1.24%	2,881,388
May 4, 2026	48.35	48.90	48.00	48.50	48.50	1.15%	3,758,355
Apr 30, 2026	47.20	48.30	46.70	47.95	47.95	2.35%	2,918,838
Apr 29, 2026	46.90	46.95	46.10	46.85	46.85	0.54%	959,186
Apr 28, 2026	47.15	47.15	46.10	46.60	46.60	-0.53%	1,458,781
Apr 27, 2026	47.25	47.60	45.20	46.85	46.85	-	3,037,621
Apr 24, 2026	47.45	48.10	46.45	46.85	46.85	-0.74%	2,039,254
Apr 23, 2026	50.30	50.30	45.80	47.20	47.20	-4.55%	5,726,871
Apr 22, 2026	48.50	50.60	48.50	49.45	49.45	2.91%	10,534,000
Apr 21, 2026	48.60	49.25	47.65	48.05	48.05	-0.93%	3,369,527
Apr 20, 2026	49.00	49.35	48.30	48.50	48.50	0.41%	5,600,738
Apr 17, 2026	46.90	49.30	46.15	48.30	48.30	4.09%	6,822,484
Apr 16, 2026	47.25	47.60	46.00	46.40	46.40	-1.49%	4,732,263
Apr 15, 2026	48.80	48.80	46.95	47.10	47.10	-1.87%	3,633,696
Apr 14, 2026	48.15	49.25	47.75	48.00	48.00	0.63%	4,965,049
Apr 13, 2026	47.55	48.35	47.00	47.70	47.70	0.21%	4,444,402
Apr 10, 2026	47.05	48.15	46.45	47.60	47.60	1.60%	7,925,523
Apr 9, 2026	45.20	46.90	44.40	46.85	46.85	5.88%	5,188,254
Apr 8, 2026	43.60	44.45	43.60	44.25	44.25	2.19%	1,147,835
Apr 7, 2026	43.55	43.65	43.00	43.30	43.30	0.70%	1,077,172
Apr 2, 2026	43.40	43.75	42.65	43.00	43.00	-0.81%	1,496,515
Apr 1, 2026	43.00	43.90	43.00	43.35	43.35	1.88%	2,128,483
Mar 31, 2026	44.15	44.60	42.15	42.55	42.55	-5.23%	3,258,222
Mar 30, 2026	44.60	45.25	44.40	44.90	44.90	-2.07%	1,433,018
Mar 27, 2026	45.00	45.85	44.40	45.85	45.85	2.12%	1,498,886
Mar 26, 2026	46.20	46.60	44.75	44.90	44.90	-1.86%	3,182,125
Mar 25, 2026	45.75	46.50	44.85	45.75	45.75	2.35%	4,326,017
Mar 24, 2026	43.80	45.40	43.40	44.70	44.70	3.00%	4,419,717