TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,825,693
Apr 22, 2026	49.80	50.40	48.35	50.00	50.00	1.01%	11,746,717
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
Mar 24, 2026	59.20	59.50	52.90	53.50	53.50	-7.12%	25,805,300
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