TPE:8110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	58.00	58.40	56.60	58.40	56.70	-	7,731,537
Jun 16, 2026	58.10	61.50	57.20	58.40	56.70	1.57%	26,269,060
Jun 15, 2026	56.20	57.50	55.00	57.50	55.82	4.93%	11,344,680
Jun 12, 2026	55.90	57.00	54.70	54.80	53.20	2.24%	13,774,990
Jun 11, 2026	51.60	55.50	51.30	53.60	52.04	3.47%	15,051,970
Jun 10, 2026	53.00	56.00	51.70	51.80	50.29	-5.47%	8,936,222
Jun 9, 2026	52.40	55.00	51.60	54.80	53.20	6.20%	10,284,923
Jun 8, 2026	50.90	52.10	50.90	51.60	50.09	-8.67%	8,560,860
Jun 5, 2026	59.20	59.20	54.00	56.50	54.85	-5.20%	13,768,810
Jun 4, 2026	59.00	62.00	59.00	59.60	57.86	-0.83%	17,395,490
Jun 3, 2026	62.00	63.00	60.10	60.10	58.35	-2.44%	16,238,480
Jun 2, 2026	63.90	65.50	58.90	61.60	59.80	-5.52%	38,328,350
Jun 1, 2026	65.60	69.50	64.00	65.20	63.30	0.46%	56,172,080
May 29, 2026	64.20	67.70	63.10	64.90	63.01	4.68%	62,297,490
May 28, 2026	61.90	66.00	60.30	62.00	60.19	2.31%	114,740,200
May 27, 2026	60.00	60.60	57.10	60.60	58.83	9.98%	68,790,600