TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	75.70	76.50	73.40	74.80	-	4.76%	72,022,753
Jan 9, 2026	72.80	73.80	66.00	71.40	71.40	-1.65%	91,126,468
Jan 8, 2026	74.50	77.50	72.50	72.60	72.60	-3.33%	72,326,032
Jan 7, 2026	76.00	78.50	73.40	75.10	75.10	2.32%	88,711,518
Jan 6, 2026	69.30	75.00	67.00	73.40	73.40	7.15%	139,326,762
Jan 5, 2026	67.80	68.50	65.60	68.50	68.50	9.95%	85,978,993
Jan 2, 2026	58.20	62.30	58.20	62.30	62.30	8.92%	12,423,390
Dec 31, 2025	56.20	57.20	56.20	57.20	57.20	1.60%	7,608,958
Dec 30, 2025	53.80	56.50	53.50	56.30	56.30	4.65%	5,910,890
Dec 29, 2025	55.40	55.40	53.50	53.80	53.80	-2.54%	4,990,035
Dec 26, 2025	55.80	55.80	54.90	55.20	55.20	-0.90%	4,489,934
Dec 24, 2025	54.00	55.90	54.00	55.70	55.70	3.15%	5,364,990
Dec 23, 2025	54.00	54.00	52.80	54.00	54.00	1.31%	3,516,338
Dec 22, 2025	51.20	53.50	51.20	53.30	53.30	2.90%	4,850,835
Dec 19, 2025	53.00	53.00	51.00	51.80	51.80	0.39%	3,328,153
Dec 18, 2025	50.60	53.00	50.60	51.60	51.60	0.58%	4,865,153
Dec 17, 2025	50.90	51.50	48.60	51.30	51.30	1.79%	8,762,134
Dec 16, 2025	53.20	53.20	49.95	50.40	50.40	-9.19%	15,476,560
Dec 15, 2025	52.70	58.40	52.30	55.50	55.50	1.65%	200,291,000
Dec 12, 2025	56.00	59.50	54.50	54.60	54.60	0.92%	314,670,800
Dec 11, 2025	50.10	54.10	49.25	54.10	54.10	9.85%	102,355,987
Dec 10, 2025	50.00	51.70	48.35	49.25	49.25	2.82%	203,271,416
Dec 9, 2025	45.90	47.90	44.00	47.90	47.90	9.99%	206,425,476
Dec 8, 2025	40.45	43.55	40.45	43.55	43.55	9.97%	54,675,720
Dec 5, 2025	37.90	40.95	37.25	39.60	39.60	5.32%	92,326,126
Dec 4, 2025	38.80	39.30	37.50	37.60	37.60	-3.96%	46,528,050
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