TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	45.45	45.90	41.70	42.95	42.95	-2.61%	11,857,680
Nov 19, 2025	45.05	45.65	43.80	44.10	44.10	-2.65%	5,091,558
Nov 18, 2025	45.75	47.80	44.75	45.30	45.30	-1.95%	9,986,017
Nov 17, 2025	48.40	49.45	45.80	46.20	46.20	-0.75%	12,799,170
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