TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.60	52.20	48.40	48.70	48.70	-4.32%	17,086,660
Apr 1, 2026	50.80	50.90	49.00	50.90	50.90	6.15%	13,089,763
Mar 31, 2026	48.70	50.20	47.20	47.95	47.95	-4.29%	12,797,150
Mar 30, 2026	49.50	50.60	48.70	50.10	50.10	-0.79%	10,262,428
Mar 27, 2026	50.20	51.00	48.80	50.50	50.50	-3.81%	13,062,756
Mar 26, 2026	55.00	56.40	52.40	52.50	52.50	-4.20%	15,320,924
Mar 25, 2026	54.30	55.30	53.30	54.80	54.80	2.43%	13,873,600
Mar 24, 2026	59.20	59.50	52.90	53.50	53.50	-7.12%	25,805,304
Mar 23, 2026	60.50	60.70	57.00	57.60	57.60	-8.86%	24,422,710
Mar 20, 2026	61.40	65.10	59.00	63.20	63.20	6.76%	86,561,170
Mar 19, 2026	59.90	61.00	58.70	59.20	59.20	-3.27%	17,196,390
Mar 18, 2026	64.30	64.70	59.10	61.20	61.20	0.49%	57,826,690
Mar 17, 2026	57.00	60.90	56.10	60.90	60.90	9.93%	19,773,360
Mar 16, 2026	53.70	56.20	53.70	55.40	55.40	4.14%	14,098,510
Mar 13, 2026	52.70	53.80	52.20	53.20	53.20	-0.93%	8,526,333
Mar 12, 2026	55.40	56.40	53.40	53.70	53.70	-3.76%	10,670,990
Mar 11, 2026	55.10	57.20	54.70	55.80	55.80	4.10%	13,253,680
Mar 10, 2026	52.60	54.00	51.60	53.60	53.60	6.14%	12,304,550
Mar 9, 2026	49.25	50.70	49.25	50.50	50.50	-7.68%	9,592,393
Mar 6, 2026	55.40	56.70	54.50	54.70	54.70	-3.19%	9,718,394
Mar 5, 2026	55.90	57.10	53.70	56.50	56.50	7.62%	17,658,580
Mar 4, 2026	55.80	56.80	52.10	52.50	52.50	-9.17%	18,503,040
Mar 3, 2026	63.00	64.10	57.00	57.80	57.80	-8.54%	26,882,680
Mar 2, 2026	62.00	64.20	60.60	63.20	63.20	-2.77%	17,249,150
Feb 26, 2026	63.80	65.10	61.80	65.00	65.00	2.36%	22,287,500
Feb 25, 2026	65.90	66.40	62.20	63.50	63.50	-2.16%	31,998,750
Feb 24, 2026	61.00	65.00	60.00	64.90	64.90	4.34%	48,163,010
Feb 23, 2026	63.30	64.70	61.80	62.20	62.20	1.47%	33,960,040
Feb 11, 2026	58.50	61.40	57.20	61.30	61.30	4.79%	40,478,920
Feb 10, 2026	62.00	62.00	58.30	58.50	58.50	-4.88%	19,089,250
Feb 9, 2026	62.90	63.30	60.30	61.50	61.50	4.41%	27,406,830
Feb 6, 2026	61.10	61.60	58.00	58.90	58.90	-4.85%	32,195,900
Feb 5, 2026	63.40	64.20	61.60	61.90	61.90	-6.64%	28,877,840
Feb 4, 2026	66.60	68.50	64.40	66.30	66.30	-0.90%	49,267,790
Feb 3, 2026	73.80	75.50	65.10	66.90	66.90	-6.30%	69,445,860
Feb 2, 2026	76.20	77.00	71.40	71.40	71.40	-9.96%	25,273,240
Jan 30, 2026	78.80	83.50	78.10	79.30	79.30	0.25%	58,543,830
Jan 29, 2026	83.00	84.80	78.80	79.10	79.10	-2.83%	60,166,230
Jan 28, 2026	82.60	85.60	81.20	81.40	81.40	1.24%	92,084,690
Jan 27, 2026	83.60	84.90	79.30	80.40	80.40	-3.13%	74,466,860
Jan 26, 2026	77.50	83.00	76.30	83.00	83.00	9.93%	60,960,600
Jan 23, 2026	79.50	79.90	73.60	75.50	75.50	-2.96%	54,992,070
Jan 22, 2026	85.00	86.00	76.50	77.80	77.80	-2.99%	61,354,270
Jan 21, 2026	85.00	85.50	78.70	80.20	80.20	-5.65%	50,413,690
Jan 20, 2026	83.00	88.00	81.00	85.00	85.00	-3.41%	88,655,400
Jan 19, 2026	82.90	88.00	82.90	88.00	88.00	10.00%	52,923,750
Jan 16, 2026	81.80	83.00	79.70	80.00	80.00	0.38%	67,995,240
Jan 15, 2026	80.60	82.10	79.00	79.70	79.70	-1.48%	48,928,440
Jan 14, 2026	79.50	84.50	78.70	80.90	80.90	3.72%	106,186,100
Jan 13, 2026	76.20	82.20	76.00	78.00	78.00	4.28%	138,306,200