TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.20	59.20	54.00	56.50	56.50	-5.20%	13,768,810
Jun 4, 2026	59.00	62.00	59.00	59.60	59.60	-0.83%	17,395,490
Jun 3, 2026	62.00	63.00	60.10	60.10	60.10	-2.44%	16,238,480
Jun 2, 2026	63.90	65.50	58.90	61.60	61.60	-5.52%	38,328,350
Jun 1, 2026	65.60	69.50	64.00	65.20	65.20	0.46%	56,172,080
May 29, 2026	64.20	67.70	63.10	64.90	64.90	4.68%	62,297,493
May 28, 2026	61.90	66.00	60.30	62.00	62.00	2.31%	114,740,200
May 27, 2026	60.00	60.60	57.10	60.60	60.60	9.98%	68,790,601
May 26, 2026	50.50	55.10	50.10	55.10	55.10	9.98%	43,681,770
May 25, 2026	49.65	50.50	48.10	50.10	50.10	1.93%	12,865,080
May 22, 2026	47.70	49.95	47.60	49.15	49.15	4.46%	10,422,996
May 21, 2026	47.20	47.90	46.90	47.05	47.05	1.73%	4,565,752
May 20, 2026	47.50	47.60	45.65	46.25	46.25	-2.32%	7,135,942
May 19, 2026	49.20	49.20	47.00	47.35	47.35	-4.25%	7,880,544
May 18, 2026	48.85	49.60	47.15	49.45	49.45	-1.10%	5,777,010
May 15, 2026	52.00	52.00	48.85	50.00	50.00	-2.91%	14,764,030
May 14, 2026	50.40	52.70	50.30	51.50	51.50	4.15%	22,711,950
May 13, 2026	49.60	49.70	48.70	49.45	49.45	-2.66%	6,330,523
May 12, 2026	51.00	51.90	49.20	50.80	50.80	0.20%	9,808,574
May 11, 2026	50.30	52.60	50.00	50.70	50.70	4.43%	17,995,610
May 8, 2026	50.90	51.90	47.40	48.55	48.55	-4.99%	13,039,820
May 7, 2026	52.50	52.90	50.40	51.10	51.10	-1.54%	19,633,370
May 6, 2026	53.00	54.30	51.70	51.90	51.90	4.95%	45,484,200
May 5, 2026	46.10	49.50	46.10	49.45	49.45	5.66%	13,954,150
May 4, 2026	45.60	47.60	44.85	46.80	46.80	4.35%	9,895,430
Apr 30, 2026	46.60	46.75	44.80	44.85	44.85	-3.55%	8,145,314
Apr 29, 2026	48.00	48.70	46.25	46.50	46.50	-4.52%	9,052,821
Apr 28, 2026	47.15	49.15	46.05	48.70	48.70	5.53%	14,567,950
Apr 27, 2026	46.30	47.40	44.50	46.15	46.15	0.87%	10,381,230
Apr 24, 2026	46.90	47.20	44.30	45.75	45.75	-1.51%	8,882,941
Apr 23, 2026	51.10	51.50	45.40	46.45	46.45	-7.10%	13,825,690
Apr 22, 2026	49.80	50.40	48.35	50.00	50.00	1.01%	11,746,710
Apr 21, 2026	47.10	49.80	47.10	49.50	49.50	7.14%	15,134,620
Apr 20, 2026	48.60	48.60	46.20	46.20	46.20	-4.35%	12,669,850
Apr 17, 2026	50.00	50.10	48.30	48.30	48.30	-2.42%	6,880,952
Apr 16, 2026	49.50	51.20	49.15	49.50	49.50	0.51%	7,907,012
Apr 15, 2026	50.50	50.70	49.00	49.25	49.25	-0.61%	6,618,196
Apr 14, 2026	49.75	51.20	49.55	49.55	49.55	1.85%	9,735,763
Apr 13, 2026	49.10	49.80	48.20	48.65	48.65	-1.32%	5,953,270
Apr 10, 2026	50.00	51.70	48.80	49.30	49.30	-0.20%	11,488,770
Apr 9, 2026	51.20	51.20	48.95	49.40	49.40	-1.98%	7,685,818
Apr 8, 2026	49.35	50.80	49.35	50.40	50.40	5.33%	9,438,746
Apr 7, 2026	49.90	50.30	47.80	47.85	47.85	-1.75%	7,233,764
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%	13,089,760
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%	10,262,420
Mar 27, 2026	50.20	51.00	48.80	50.50	50.50	-3.81%	13,062,750
Mar 26, 2026	55.00	56.40	52.40	52.50	52.50	-4.20%	15,320,920
Mar 25, 2026	54.30	55.30	53.30	54.80	54.80	2.43%	13,873,600