TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	37.60	37.75	34.15	34.15	34.15	-9.89%	6,682,509
Jul 28, 2026	39.50	39.50	37.80	37.90	37.90	-8.45%	4,312,006
Jul 27, 2026	41.05	41.60	39.30	41.40	41.40	1.22%	3,647,681
Jul 24, 2026	42.00	42.30	40.80	40.90	40.90	-3.99%	3,877,713
Jul 23, 2026	44.75	44.95	42.00	42.60	42.60	-3.95%	3,561,893
Jul 22, 2026	43.50	45.50	43.30	44.35	44.35	5.97%	4,767,280
Jul 21, 2026	42.55	42.65	41.60	41.85	41.85	1.70%	3,573,872
Jul 20, 2026	43.80	44.00	40.20	41.15	41.15	-5.73%	5,306,636
Jul 17, 2026	45.90	46.40	43.60	43.65	43.65	-8.68%	6,774,000
Jul 16, 2026	49.00	49.30	47.60	47.80	47.80	-4.40%	4,173,687
Jul 15, 2026	48.95	51.30	48.95	50.00	50.00	4.38%	6,454,719
Jul 14, 2026	48.40	49.30	44.25	47.90	47.90	-1.84%	7,806,161
Jul 13, 2026	52.10	52.10	48.20	48.80	48.80	-3.56%	5,428,049
Jul 9, 2026	50.60	52.50	50.60	50.60	50.60	1.60%	4,995,429
Jul 8, 2026	52.10	53.00	50.10	51.30	49.80	-1.35%	4,814,957
Jul 7, 2026	55.80	56.00	51.80	52.00	50.48	-4.76%	5,475,118
Jul 6, 2026	54.70	57.20	54.60	54.60	53.01	1.68%	8,781,619
Jul 3, 2026	53.30	54.40	52.60	53.70	52.13	-0.74%	4,496,120
Jul 2, 2026	53.10	54.40	52.50	54.10	52.52	-	5,770,248
Jul 1, 2026	58.00	58.10	54.00	54.10	52.52	-5.58%	9,936,225
Jun 30, 2026	56.40	57.80	55.70	57.30	55.63	3.62%	8,196,066
Jun 29, 2026	57.10	57.30	54.10	55.30	53.69	-2.98%	12,332,870
Jun 26, 2026	63.60	63.90	56.90	57.00	55.34	-9.81%	48,664,603
Jun 25, 2026	58.50	63.20	58.50	63.20	61.36	9.91%	58,008,481
Jun 24, 2026	56.70	58.30	56.30	57.50	55.82	-1.71%	9,458,276
Jun 23, 2026	62.60	62.60	58.00	58.50	56.79	-6.55%	17,508,997
Jun 22, 2026	60.60	63.50	60.00	62.60	60.77	5.74%	30,250,325
Jun 18, 2026	58.50	60.20	58.20	59.20	57.47	1.37%	15,164,860