TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	49.60	50.40	49.20	49.25	49.25	-0.51%	4,656,105
Oct 7, 2026	48.90	49.80	48.50	49.50	49.50	1.43%	4,079,210
Oct 6, 2026	50.00	50.00	48.50	48.80	48.80	-0.81%	4,257,641
Oct 5, 2026	50.40	50.80	49.10	49.20	49.20	-1.50%	7,409,030
Oct 2, 2026	48.80	50.40	48.60	49.95	49.95	2.57%	9,920,246
Oct 1, 2026	49.20	49.20	48.30	48.70	48.70	-1.02%	4,323,177
Sep 30, 2026	48.85	49.30	48.35	49.20	49.20	1.65%	6,094,319
Sep 29, 2026	48.50	48.90	48.00	48.40	48.40	-1.22%	4,386,084
Sep 24, 2026	48.85	49.25	48.25	49.00	49.00	-1.41%	6,574,566
Sep 23, 2026	49.60	51.40	48.60	49.70	49.70	1.53%	25,446,650
Sep 22, 2026	53.00	53.10	48.70	48.95	48.95	-6.05%	47,786,757
Sep 21, 2026	50.20	52.10	48.55	52.10	52.10	9.92%	30,933,804
Sep 20, 2026	44.50	52.10	44.50	47.40	47.40	-	1,672,574
Sep 18, 2026	44.50	47.40	44.50	47.40	47.40	9.98%	15,460,574
Sep 17, 2026	43.15	44.90	42.85	43.10	43.10	2.86%	8,718,839
Sep 16, 2026	40.70	42.10	40.70	41.90	41.90	3.46%	2,378,545
Sep 15, 2026	41.70	41.70	40.50	40.50	40.50	-2.41%	1,901,645
Sep 14, 2026	41.05	41.80	40.70	41.50	41.50	-1.54%	2,663,437
Sep 11, 2026	42.75	42.75	42.00	42.15	42.15	-1.40%	2,307,197
Sep 10, 2026	43.60	44.05	42.70	42.75	42.75	-1.27%	2,439,693
Sep 9, 2026	43.80	44.50	43.20	43.30	43.30	-1.03%	2,197,941
Sep 8, 2026	44.65	44.80	43.65	43.75	43.75	-0.23%	2,739,098
Sep 7, 2026	44.45	45.10	43.85	43.85	43.85	0.69%	1,898,787
Sep 4, 2026	44.40	44.55	42.90	43.55	43.55	0.69%	2,324,035
Sep 3, 2026	45.25	45.80	43.25	43.25	43.25	-3.24%	3,121,645
Sep 2, 2026	45.00	45.30	44.60	44.70	44.70	-1.00%	1,967,236
Sep 1, 2026	46.00	46.00	45.00	45.15	45.15	-1.10%	3,156,158
Aug 31, 2026	45.55	46.25	45.00	45.65	45.65	-0.76%	2,514,360
Aug 28, 2026	47.10	47.10	45.75	46.00	46.00	-0.33%	4,242,083
Aug 27, 2026	46.20	46.70	45.75	46.15	46.15	0.76%	3,269,119
Aug 26, 2026	45.85	46.10	45.55	45.80	45.80	0.33%	2,747,856
Aug 25, 2026	45.15	45.70	43.85	45.65	45.65	0.22%	2,810,756
Aug 24, 2026	45.60	46.95	45.20	45.55	45.55	0.77%	4,629,783
Aug 21, 2026	44.50	45.35	43.85	45.20	45.20	1.92%	3,645,221
Aug 20, 2026	44.40	45.25	43.60	44.35	44.35	2.07%	3,711,573
Aug 19, 2026	42.85	44.15	42.75	43.45	43.45	-1.92%	2,699,549
Aug 18, 2026	45.80	47.00	44.30	44.30	44.30	-3.80%	4,970,973
Aug 17, 2026	46.85	47.10	45.80	46.05	46.05	-1.71%	3,583,286
Aug 14, 2026	46.90	48.55	46.70	46.85	46.85	1.52%	10,588,350
Aug 13, 2026	47.45	47.55	46.10	46.15	46.15	-1.39%	6,755,120
Aug 12, 2026	47.00	48.00	46.70	46.80	46.80	1.08%	6,438,199
Aug 11, 2026	46.05	46.40	45.10	46.30	46.30	0.22%	3,619,479
Aug 10, 2026	46.05	47.75	45.90	46.20	46.20	1.99%	7,341,355
Aug 7, 2026	46.00	46.45	44.85	45.30	45.30	-1.52%	4,755,804
Aug 6, 2026	45.10	46.00	44.00	46.00	46.00	-	6,395,875
Aug 5, 2026	45.80	47.50	44.80	46.00	46.00	5.87%	15,683,090
Aug 4, 2026	41.00	44.00	40.50	43.45	43.45	6.50%	16,567,840
Aug 3, 2026	37.55	40.80	37.55	40.80	40.80	9.97%	5,552,273
Jul 31, 2026	37.10	37.10	36.75	37.10	37.10	9.93%	3,299,299
Jul 30, 2026	33.20	36.25	33.10	33.75	33.75	-1.17%	8,185,668