TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	39.40	41.60	38.25	39.15	39.15	-0.63%	90,291,246
Dec 2, 2025	42.05	43.25	39.05	39.40	39.40	-2.96%	198,063,100
Dec 1, 2025	37.05	40.60	37.00	40.60	40.60	9.88%	122,474,120
Nov 28, 2025	35.20	37.95	34.20	36.95	36.95	3.21%	91,692,903
Nov 27, 2025	33.40	35.80	33.40	35.80	35.80	9.98%	16,727,704
Nov 26, 2025	35.40	35.40	32.35	32.55	32.55	-9.08%	10,084,972
Nov 25, 2025	34.70	35.80	34.35	35.80	35.80	8.48%	9,779,410
Nov 24, 2025	32.80	33.20	32.55	33.00	33.00	2.33%	5,553,074
Nov 21, 2025	32.65	33.30	32.25	32.25	32.25	-9.92%	12,822,357
Nov 20, 2025	38.40	38.40	34.55	35.80	35.80	-2.85%	13,367,201
Nov 19, 2025	34.60	37.50	33.75	36.85	36.85	3.80%	17,195,210
Nov 18, 2025	38.00	38.00	35.10	35.50	35.50	-8.97%	22,830,090
Nov 17, 2025	39.70	39.70	38.00	39.00	39.00	2.63%	14,728,760
Nov 14, 2025	40.00	40.00	38.00	38.00	38.00	-9.74%	33,148,760
Nov 13, 2025	40.60	42.10	40.55	42.10	42.10	9.92%	113,491,500
Nov 12, 2025	37.00	38.30	36.80	38.30	38.30	9.90%	66,166,110
Nov 11, 2025	33.20	34.85	32.75	34.85	34.85	9.94%	183,219,400
Nov 10, 2025	31.45	31.70	30.05	31.70	31.70	9.88%	124,617,900
Nov 7, 2025	26.50	28.85	26.45	28.85	28.85	9.90%	167,066,800
Nov 6, 2025	24.45	26.25	24.20	26.25	26.25	9.83%	82,052,350
Nov 5, 2025	22.45	23.90	22.20	23.90	23.90	3.02%	20,722,360
Nov 4, 2025	25.10	25.75	23.20	23.20	23.20	-4.92%	35,362,840
Nov 3, 2025	23.70	24.65	23.50	24.40	24.40	1.24%	22,924,120
Oct 31, 2025	24.45	24.45	23.40	24.10	24.10	-0.41%	19,931,600
Oct 30, 2025	23.80	24.40	23.10	24.20	24.20	2.76%	23,822,010
Oct 29, 2025	24.05	24.10	23.15	23.55	23.55	-1.46%	19,209,330
Oct 28, 2025	24.25	24.90	23.80	23.90	23.90	-1.24%	31,497,120
Oct 27, 2025	25.00	25.25	24.15	24.20	24.20	1.89%	43,539,290
Oct 23, 2025	23.65	24.05	23.30	23.75	23.75	-1.04%	18,554,290
Oct 22, 2025	23.75	24.50	23.60	24.00	24.00	-2.44%	23,635,560
Oct 21, 2025	25.95	26.50	24.00	24.60	24.60	-2.96%	99,842,190
Oct 20, 2025	23.70	25.35	23.15	25.35	25.35	9.98%	69,640,320
Oct 17, 2025	23.55	23.75	22.80	23.05	23.05	-3.15%	44,600,560
Oct 16, 2025	22.00	23.80	22.00	23.80	23.80	9.93%	56,394,230
Oct 15, 2025	22.75	22.90	21.50	21.65	21.65	-3.78%	22,354,760
Oct 14, 2025	24.50	24.80	22.00	22.50	22.50	-4.05%	43,430,120
Oct 13, 2025	22.05	23.50	22.00	23.45	23.45	-2.29%	27,326,450
Oct 9, 2025	24.60	25.60	23.75	24.00	24.00	3.00%	81,314,120
Oct 8, 2025	23.35	23.75	21.65	23.30	23.30	-0.21%	100,557,000
Oct 7, 2025	22.00	23.35	21.70	23.35	23.35	9.88%	103,493,000
Oct 3, 2025	20.20	21.25	20.00	21.25	21.25	9.82%	87,170,010
Oct 2, 2025	18.90	19.35	18.80	19.35	19.35	9.94%	44,976,310
Oct 1, 2025	17.55	18.00	17.40	17.60	17.60	-2.22%	18,039,940
Sep 30, 2025	16.85	18.00	16.85	18.00	18.00	9.76%	17,025,590
Sep 26, 2025	16.75	16.85	16.40	16.40	16.40	-2.96%	5,233,733
Sep 25, 2025	16.80	17.50	16.80	16.90	16.90	-	5,245,712
Sep 24, 2025	17.25	17.35	16.65	16.90	16.90	-4.52%	10,865,430
Sep 23, 2025	17.25	18.05	17.25	17.70	17.70	2.61%	14,735,820
Sep 22, 2025	17.60	18.10	17.00	17.25	17.25	-3.90%	13,980,020
Sep 19, 2025	18.50	18.90	17.70	17.95	17.95	2.57%	41,616,630