TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	46.85	48.45	45.00	46.55	46.55	-3.62%	11,246,100
Nov 13, 2025	46.55	50.70	46.20	48.30	48.30	4.66%	26,283,330
Nov 12, 2025	44.15	48.10	43.25	46.15	46.15	2.90%	26,217,930
Nov 11, 2025	46.25	46.75	43.40	44.85	44.85	1.24%	46,063,330
Nov 10, 2025	41.30	44.30	41.30	44.30	44.30	9.93%	21,889,150
Nov 7, 2025	39.00	40.40	38.40	40.30	40.30	1.13%	8,305,357
Nov 6, 2025	37.50	40.00	37.10	39.85	39.85	7.70%	9,055,267
Nov 5, 2025	35.00	37.15	34.95	37.00	37.00	2.07%	3,117,452
Nov 4, 2025	38.80	39.30	36.05	36.25	36.25	-3.59%	3,412,712
Nov 3, 2025	38.00	38.35	37.00	37.60	37.60	-0.92%	2,469,854
Oct 31, 2025	37.25	37.95	36.55	37.95	37.95	2.29%	2,603,085
Oct 30, 2025	38.20	39.00	36.85	37.10	37.10	-2.11%	3,908,055
Oct 29, 2025	38.80	38.90	37.35	37.90	37.90	-3.44%	6,767,117
Oct 28, 2025	37.55	40.05	37.55	39.25	39.25	7.39%	15,899,330
Oct 27, 2025	36.20	37.00	35.40	36.55	36.55	6.56%	6,593,941
Oct 23, 2025	34.50	34.50	33.85	34.30	34.30	-0.72%	1,200,989
Oct 22, 2025	34.95	35.00	34.05	34.55	34.55	-1.99%	1,873,859
Oct 21, 2025	36.20	36.30	35.10	35.25	35.25	-2.62%	2,625,777
Oct 20, 2025	36.50	37.10	34.95	36.20	36.20	2.84%	7,396,507
Oct 17, 2025	33.95	35.40	33.35	35.20	35.20	2.92%	4,366,828
Oct 16, 2025	32.55	34.30	32.55	34.20	34.20	5.56%	3,684,979
Oct 15, 2025	32.90	33.15	32.25	32.40	32.40	-0.77%	1,395,282
Oct 14, 2025	34.40	35.35	32.65	32.65	32.65	-1.66%	3,893,543
Oct 13, 2025	32.45	33.60	32.35	33.20	33.20	-1.19%	1,486,191
Oct 9, 2025	34.00	35.00	33.55	33.60	33.60	1.36%	3,423,401
Oct 8, 2025	33.40	33.40	32.20	33.15	33.15	-0.90%	2,249,742
Oct 7, 2025	32.45	34.20	32.45	33.45	33.45	4.53%	3,282,527
Oct 3, 2025	32.30	32.35	31.80	32.00	32.00	-0.93%	950,872
Oct 2, 2025	31.85	32.95	31.85	32.30	32.30	2.38%	2,769,511
Oct 1, 2025	32.00	32.00	31.35	31.55	31.55	-0.63%	1,095,698
Sep 30, 2025	30.20	31.80	30.20	31.75	31.75	5.83%	1,331,213
Sep 26, 2025	30.50	30.50	29.65	30.00	30.00	-2.28%	676,957
Sep 25, 2025	30.70	31.00	30.35	30.70	30.70	-	621,405
Sep 24, 2025	31.20	31.25	30.30	30.70	30.70	-0.81%	872,284
Sep 23, 2025	31.00	31.25	30.40	30.95	30.95	0.49%	1,027,413
Sep 22, 2025	31.10	31.80	30.80	30.80	30.80	-0.48%	1,821,011
Sep 19, 2025	30.60	31.40	30.30	30.95	30.95	0.98%	2,582,883
Sep 18, 2025	28.65	31.40	28.65	30.65	30.65	7.36%	3,543,769
Sep 17, 2025	28.55	28.75	28.20	28.55	28.55	0.35%	890,348
Sep 16, 2025	28.50	28.75	27.90	28.45	28.45	0.71%	1,482,188
Sep 15, 2025	28.70	29.00	28.00	28.25	28.25	1.80%	1,917,822
Sep 12, 2025	27.75	28.20	27.60	27.75	27.75	0.54%	447,296
Sep 11, 2025	27.85	28.10	27.40	27.60	27.60	-0.90%	491,903
Sep 10, 2025	27.80	27.85	27.45	27.85	27.85	-	515,711
Sep 9, 2025	28.50	28.50	27.65	27.85	27.85	-0.18%	497,639
Sep 8, 2025	27.60	28.35	27.55	27.90	27.90	1.64%	643,190
Sep 5, 2025	27.30	27.80	26.60	27.45	27.45	1.67%	943,795
Sep 4, 2025	26.50	27.05	26.50	27.00	27.00	4.65%	1,078,995
Sep 3, 2025	25.85	26.15	25.75	25.80	25.80	0.19%	282,545
Sep 2, 2025	25.85	25.90	25.60	25.75	25.75	-0.19%	253,670