TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	76.20	76.20	71.10	71.10	-	-10.00%	11,483,177
Jan 30, 2026	78.10	80.70	74.60	79.00	79.00	1.15%	15,574,015
Jan 29, 2026	82.00	83.00	76.00	78.10	78.10	-3.94%	17,659,030
Jan 28, 2026	82.10	84.10	81.20	81.30	81.30	0.25%	24,182,615
Jan 27, 2026	85.30	85.40	79.60	81.10	81.10	-4.92%	35,390,700
Jan 26, 2026	78.30	85.30	78.00	85.30	85.30	9.92%	55,077,270
Jan 23, 2026	72.00	77.60	68.70	77.60	77.60	9.92%	39,934,155
Jan 22, 2026	72.20	73.30	69.90	70.60	70.60	3.82%	19,144,841
Jan 21, 2026	72.10	73.20	67.10	68.00	68.00	-7.10%	18,332,485
Jan 20, 2026	73.90	75.10	69.00	73.20	73.20	-4.19%	38,895,147
Jan 19, 2026	72.70	76.40	72.20	76.40	76.40	9.93%	16,085,194
Jan 16, 2026	68.50	73.70	67.20	69.50	69.50	2.96%	36,668,816
Jan 15, 2026	67.40	68.40	66.20	67.50	67.50	0.15%	9,018,490
Jan 14, 2026	67.80	68.30	66.50	67.40	67.40	-1.17%	11,722,859
Jan 13, 2026	66.90	70.40	66.00	68.20	68.20	2.56%	31,961,424
Jan 12, 2026	67.00	68.60	65.60	66.50	66.50	2.15%	16,981,853
Jan 9, 2026	67.30	67.30	61.90	65.10	65.10	-3.27%	16,801,739
Jan 8, 2026	68.90	70.20	66.20	67.30	67.30	-1.61%	20,802,540
Jan 7, 2026	68.80	70.00	66.80	68.40	68.40	0.88%	24,436,853
Jan 6, 2026	66.50	68.50	65.40	67.80	67.80	2.88%	24,389,212
Jan 5, 2026	68.20	72.00	65.60	65.90	65.90	-1.20%	36,456,446
Jan 2, 2026	66.90	67.90	64.00	66.70	66.70	3.09%	62,201,252
Dec 31, 2025	60.10	64.70	60.00	64.70	64.70	9.85%	35,250,934
Dec 30, 2025	56.70	61.00	55.50	58.90	58.90	4.80%	27,087,300
Dec 29, 2025	57.50	57.70	55.80	56.20	56.20	-1.75%	11,069,503
Dec 26, 2025	56.60	58.90	56.30	57.20	57.20	1.06%	20,696,934
Dec 24, 2025	58.60	58.60	55.60	56.60	56.60	-2.75%	22,935,145
Dec 23, 2025	59.20	60.40	55.10	58.20	58.20	3.37%	64,841,217
Dec 22, 2025	54.00	56.30	54.00	56.30	56.30	9.96%	16,488,970
Dec 19, 2025	49.15	51.20	48.35	51.20	51.20	9.87%	37,146,532
Dec 18, 2025	46.30	47.70	46.30	46.60	46.60	1.86%	9,269,677
Dec 17, 2025	45.90	46.65	45.30	45.75	45.75	0.66%	4,546,949
Dec 16, 2025	46.40	46.80	45.05	45.45	45.45	-2.26%	5,580,435
Dec 15, 2025	47.00	47.45	45.70	46.50	46.50	-3.33%	7,094,873
Dec 12, 2025	47.50	50.30	47.45	48.10	48.10	1.58%	20,653,828
Dec 11, 2025	48.05	49.30	47.10	47.35	47.35	-1.66%	12,113,039
Dec 10, 2025	49.65	49.95	47.10	48.15	48.15	-2.73%	15,186,080
Dec 9, 2025	49.00	51.00	47.25	49.50	49.50	1.54%	29,202,300
Dec 8, 2025	46.15	49.50	46.15	48.75	48.75	7.73%	30,971,860
Dec 5, 2025	43.70	46.40	43.40	45.25	45.25	1.69%	15,789,861
Dec 4, 2025	46.20	46.60	43.45	44.50	44.50	-4.09%	28,944,685
Dec 3, 2025	44.20	46.40	42.80	46.40	46.40	9.95%	42,724,555
Dec 2, 2025	40.30	42.40	40.05	42.20	42.20	5.76%	10,799,200
Dec 1, 2025	39.65	40.40	38.80	39.90	39.90	0.25%	4,051,872
Nov 28, 2025	40.40	40.60	39.15	39.80	39.80	-2.81%	7,059,822
Nov 27, 2025	39.00	41.30	38.85	40.95	40.95	7.06%	13,084,326
Nov 26, 2025	40.20	40.20	38.05	38.25	38.25	-4.26%	2,773,308
Nov 25, 2025	40.45	41.15	39.60	39.95	39.95	3.50%	4,254,771
Nov 24, 2025	38.45	39.20	37.85	38.60	38.60	-0.26%	5,232,263
Nov 21, 2025	40.00	41.05	38.70	38.70	38.70	-9.90%	6,859,624