TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	47.60	47.90	46.05	47.25	47.25	-	1,744,273
Aug 5, 2026	47.60	48.50	47.00	47.25	47.25	0.75%	2,474,546
Aug 4, 2026	46.40	47.45	45.90	46.90	46.90	-0.21%	2,023,065
Aug 3, 2026	45.80	48.10	44.85	47.00	47.00	2.96%	2,826,518
Jul 31, 2026	43.80	45.70	43.80	45.65	45.65	9.87%	3,137,333
Jul 30, 2026	42.05	43.15	41.20	41.55	41.55	-1.19%	3,663,131
Jul 29, 2026	44.85	44.85	40.85	42.05	42.05	-5.19%	5,714,814
Jul 28, 2026	46.00	46.00	44.30	44.35	44.35	-5.84%	2,981,515
Jul 27, 2026	47.85	47.90	46.40	47.10	47.10	-1.26%	2,076,877
Jul 24, 2026	47.90	49.00	47.50	47.70	47.70	-1.24%	2,084,979
Jul 23, 2026	49.40	49.95	47.75	48.30	48.30	-1.43%	2,495,586
Jul 22, 2026	47.75	49.80	47.75	49.00	49.00	3.48%	3,138,420
Jul 21, 2026	46.95	47.60	46.10	47.35	47.35	1.39%	3,216,721
Jul 20, 2026	48.90	49.00	45.75	46.70	46.70	-2.91%	3,402,175
Jul 17, 2026	49.60	50.70	47.85	48.10	48.10	-6.05%	5,296,785
Jul 16, 2026	51.70	52.50	50.20	51.20	51.20	-2.29%	3,415,697
Jul 15, 2026	51.50	52.90	51.00	52.40	52.40	4.38%	3,098,563
Jul 14, 2026	52.30	52.80	48.55	50.20	50.20	-4.20%	5,819,486
Jul 13, 2026	52.90	53.70	51.10	52.40	52.40	-0.57%	3,930,932
Jul 9, 2026	53.60	54.30	52.70	52.70	52.70	-1.13%	2,352,532
Jul 8, 2026	56.10	56.20	52.90	53.30	53.30	-3.44%	4,738,291
Jul 7, 2026	58.70	58.80	55.20	55.20	55.20	-3.50%	8,164,630
Jul 6, 2026	57.00	60.20	57.00	57.20	57.20	2.14%	12,176,544
Jul 3, 2026	56.50	57.00	55.60	56.00	56.00	-0.88%	5,008,866
Jul 2, 2026	52.60	57.20	52.40	56.50	56.50	5.81%	7,113,073
Jul 1, 2026	54.10	55.60	53.40	53.40	53.40	-0.37%	4,337,092
Jun 30, 2026	53.50	54.20	53.00	53.60	53.60	1.13%	3,073,084
Jun 29, 2026	53.80	54.40	52.60	53.00	53.00	-1.30%	5,249,184
Jun 26, 2026	55.80	57.00	53.50	53.70	53.70	-4.96%	10,075,169
Jun 25, 2026	58.50	59.40	56.20	56.50	56.50	-2.25%	11,008,239
Jun 24, 2026	58.70	59.70	57.00	57.80	57.80	-1.37%	17,103,389
Jun 23, 2026	57.20	60.90	56.80	58.60	58.60	2.99%	22,885,758
Jun 22, 2026	55.70	57.50	55.50	56.90	56.90	3.45%	9,810,340
Jun 18, 2026	54.50	56.40	54.20	55.00	55.00	0.73%	5,728,191
Jun 17, 2026	54.20	55.70	53.30	54.60	54.60	1.49%	5,679,272
Jun 16, 2026	57.50	57.60	55.30	55.80	53.80	-2.11%	7,225,926
Jun 15, 2026	58.40	58.40	56.80	57.00	54.96	-0.52%	5,889,747
Jun 12, 2026	60.50	60.50	57.10	57.30	55.25	-2.55%	11,584,550
Jun 11, 2026	57.80	59.10	56.50	58.80	56.69	2.08%	14,766,770
Jun 10, 2026	59.00	59.90	57.20	57.60	55.54	-3.03%	15,991,460
Jun 9, 2026	60.50	62.40	59.30	59.40	57.27	0.17%	18,617,114
Jun 8, 2026	56.50	59.60	56.50	59.30	57.17	-5.42%	18,547,867
Jun 5, 2026	62.10	63.40	59.50	62.70	60.45	-3.98%	24,540,640
Jun 4, 2026	62.90	66.00	62.50	65.30	62.96	8.83%	55,584,760
Jun 3, 2026	60.70	61.30	56.90	60.00	57.85	3.45%	30,031,920
Jun 2, 2026	53.90	58.00	51.40	58.00	55.92	9.85%	29,300,010
Jun 1, 2026	53.80	54.70	52.50	52.80	50.91	0.57%	8,555,021
May 29, 2026	52.10	53.00	50.30	52.50	50.62	3.14%	9,772,984
May 28, 2026	50.80	53.90	49.90	50.90	49.08	1.19%	11,232,120
May 27, 2026	50.80	51.30	49.40	50.30	48.50	1.51%	11,450,330