TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.00	63.30	61.10	63.20	63.20	-0.16%	2,891,257
Mar 12, 2026	65.30	66.50	63.30	63.30	63.30	-4.95%	4,380,712
Mar 11, 2026	63.00	67.40	62.60	66.60	66.60	8.65%	8,005,437
Mar 10, 2026	61.50	62.80	59.80	61.30	61.30	4.79%	3,979,202
Mar 9, 2026	57.10	59.30	57.10	58.50	58.50	-7.73%	3,994,797
Mar 6, 2026	66.20	67.80	63.20	63.40	63.40	-4.95%	9,122,094
Mar 5, 2026	64.60	66.70	63.40	66.70	66.70	9.88%	8,096,054
Mar 4, 2026	64.00	64.70	60.10	60.70	60.70	-8.03%	6,181,557
Mar 3, 2026	69.20	71.60	65.40	66.00	66.00	-5.31%	11,482,880
Mar 2, 2026	66.00	70.20	65.90	69.70	69.70	-2.38%	5,358,456
Feb 26, 2026	70.80	72.50	69.60	71.40	71.40	1.28%	10,657,380
Feb 25, 2026	72.90	73.50	69.30	70.50	70.50	-0.70%	7,145,256
Feb 24, 2026	69.20	71.60	68.70	71.00	71.00	2.45%	8,551,894
Feb 23, 2026	72.00	72.00	69.10	69.30	69.30	-	8,962,693
Feb 11, 2026	67.00	69.80	66.80	69.30	69.30	5.96%	13,904,403
Feb 10, 2026	66.80	67.20	64.10	65.40	65.40	-0.61%	5,931,409
Feb 9, 2026	67.50	67.70	65.40	65.80	65.80	1.86%	5,972,197
Feb 6, 2026	64.20	66.50	62.60	64.60	64.60	-2.42%	7,398,392
Feb 5, 2026	67.50	68.60	65.70	66.20	66.20	-4.89%	5,462,142
Feb 4, 2026	66.90	70.00	66.30	69.60	69.60	4.19%	8,389,814
Feb 3, 2026	73.50	74.30	66.20	66.80	66.80	-6.05%	17,702,915
Feb 2, 2026	76.20	76.20	71.10	71.10	71.10	-10.00%	11,789,120
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