TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.90	43.90	42.05	42.70	42.70	-5.22%	2,713,708
Oct 29, 2026	46.45	47.35	45.05	45.05	45.05	-2.17%	3,080,884
Oct 28, 2026	46.30	46.60	45.30	46.05	46.05	1.32%	2,849,522
Oct 27, 2026	45.35	45.70	44.70	45.45	45.45	2.13%	2,553,246
Oct 22, 2026	46.50	46.50	44.50	44.50	44.50	-2.84%	2,487,631
Oct 21, 2026	46.20	46.35	45.60	45.80	45.80	1.33%	1,592,190
Oct 20, 2026	45.90	46.80	45.15	45.20	45.20	-2.38%	2,044,773
Oct 19, 2026	45.70	46.30	44.75	46.30	46.30	-1.49%	2,272,967
Oct 16, 2026	46.25	47.75	46.25	47.00	47.00	2.73%	2,401,831
Oct 15, 2026	47.00	47.00	45.50	45.75	45.75	-5.67%	4,174,865
Oct 14, 2026	47.40	48.80	47.00	48.50	48.50	2.86%	3,440,246
Oct 13, 2026	48.70	48.85	47.00	47.15	47.15	-4.84%	4,880,097
Oct 12, 2026	48.80	49.85	48.60	49.55	49.55	0.61%	4,542,741
Oct 8, 2026	49.60	50.40	49.20	49.25	49.25	-0.51%	4,667,940
Oct 7, 2026	48.90	49.80	48.50	49.50	49.50	1.43%	4,090,321
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%	4,341,907
Sep 30, 2026	48.85	49.30	48.35	49.20	49.20	1.65%	6,104,836
Sep 29, 2026	48.50	48.90	48.00	48.40	48.40	-1.22%	4,399,510
Sep 24, 2026	48.85	49.25	48.25	49.00	49.00	-1.41%	6,592,866
Sep 23, 2026	49.60	51.40	48.60	49.70	49.70	1.53%	25,500,944
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%	30,985,739
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%	2,448,023
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%	1,900,525
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%	3,128,800
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%	2,716,069
Aug 18, 2026	45.80	47.00	44.30	44.30	44.30	-3.80%	4,989,686
Aug 17, 2026	46.85	47.10	45.80	46.05	46.05	-1.71%	3,583,286