TPE:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,444,496
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
May 26, 2026	46.30	49.80	46.30	49.55	47.77	6.90%	11,125,900
May 25, 2026	45.60	46.35	45.00	46.35	44.69	3.23%	3,318,973
May 22, 2026	44.20	45.05	44.10	44.90	43.29	1.70%	2,943,940
May 21, 2026	43.50	44.75	43.30	44.15	42.57	3.15%	2,652,615
May 20, 2026	42.80	44.05	42.40	42.80	41.27	0.35%	3,681,851
May 19, 2026	43.50	44.00	42.40	42.65	41.12	-2.07%	3,714,271
May 18, 2026	44.50	44.80	43.05	43.55	41.99	-3.54%	4,997,944
May 15, 2026	46.25	46.25	45.15	45.15	43.53	-0.99%	2,832,839
May 14, 2026	46.45	46.70	45.40	45.60	43.97	-1.51%	2,711,353
May 13, 2026	47.70	47.70	46.00	46.30	44.64	-2.73%	2,433,543
May 12, 2026	48.65	48.65	46.95	47.60	45.89	-1.35%	2,600,597
May 11, 2026	48.70	48.80	47.80	48.25	46.52	0.10%	2,643,728
May 8, 2026	48.90	48.90	47.45	48.20	46.47	-0.52%	2,884,776
May 7, 2026	49.40	49.40	48.20	48.45	46.71	-0.82%	5,035,221
May 6, 2026	49.50	49.95	48.25	48.85	47.10	-0.51%	3,555,621
May 5, 2026	48.50	49.10	48.15	49.10	47.34	1.24%	2,881,388
May 4, 2026	48.35	48.90	48.00	48.50	46.76	1.15%	3,758,355
Apr 30, 2026	47.20	48.30	46.70	47.95	46.23	2.35%	2,918,838
Apr 29, 2026	46.90	46.95	46.10	46.85	45.17	0.54%	959,186
Apr 28, 2026	47.15	47.15	46.10	46.60	44.93	-0.53%	1,458,781
Apr 27, 2026	47.25	47.60	45.20	46.85	45.17	-	3,037,621
Apr 24, 2026	47.45	48.10	46.45	46.85	45.17	-0.74%	2,039,254
Apr 23, 2026	50.30	50.30	45.80	47.20	45.51	-4.55%	5,726,871
Apr 22, 2026	48.50	50.60	48.50	49.45	47.68	2.91%	10,534,000
Apr 21, 2026	48.60	49.25	47.65	48.05	46.33	-0.93%	3,369,527
Apr 20, 2026	49.00	49.35	48.30	48.50	46.76	0.41%	5,600,738
Apr 17, 2026	46.90	49.30	46.15	48.30	46.57	4.09%	6,822,484
Apr 16, 2026	47.25	47.60	46.00	46.40	44.74	-1.49%	4,732,263
Apr 15, 2026	48.80	48.80	46.95	47.10	45.41	-1.88%	3,633,696
Apr 14, 2026	48.15	49.25	47.75	48.00	46.28	0.63%	4,965,049