TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.25	46.25	45.15	45.15	45.15	-0.99%	2,827,627
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%	10,534,004
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
Mar 23, 2026	42.15	43.80	41.80	43.40	43.40	0.23%	1,852,778
Mar 20, 2026	43.70	44.60	43.00	43.30	43.30	-0.80%	2,455,186
Mar 19, 2026	44.00	44.10	43.55	43.65	43.65	-0.80%	1,442,637
Mar 18, 2026	43.60	44.15	43.20	44.00	44.00	1.27%	2,005,932
Mar 17, 2026	43.70	44.15	42.95	43.45	43.45	-0.57%	2,750,613
Mar 16, 2026	43.65	44.20	43.35	43.70	43.70	-0.11%	2,818,586
Mar 13, 2026	42.90	43.95	42.85	43.75	43.75	0.23%	2,429,488
Mar 12, 2026	42.75	43.85	42.55	43.65	43.65	1.16%	5,016,441
Mar 11, 2026	41.85	43.25	41.85	43.15	43.15	3.98%	2,276,382
Mar 10, 2026	42.30	42.45	41.15	41.50	41.50	0.12%	2,027,680
Mar 9, 2026	40.00	41.65	39.35	41.45	41.45	-3.72%	2,700,560
Mar 6, 2026	41.95	43.10	41.70	43.05	43.05	1.29%	1,846,888
Mar 5, 2026	40.80	42.65	40.50	42.50	42.50	7.05%	2,606,880
Mar 4, 2026	41.20	41.25	39.30	39.70	39.70	-4.80%	3,879,118