TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	68.00	69.50	65.90	66.00	66.00	-	8,546,248
Aug 4, 2026	59.10	66.00	59.00	66.00	66.00	10.00%	8,427,876
Aug 3, 2026	54.90	60.80	54.80	60.00	60.00	6.76%	5,722,878
Jul 31, 2026	56.10	56.20	55.20	56.20	56.20	9.98%	4,049,405
Jul 30, 2026	52.90	54.80	50.80	51.10	51.10	-4.66%	5,087,798
Jul 29, 2026	58.10	58.10	52.40	53.60	53.60	-7.90%	6,273,523
Jul 28, 2026	61.00	61.20	58.20	58.20	58.20	-9.91%	6,637,754
Jul 27, 2026	63.60	64.60	60.80	64.60	64.60	-	4,655,267
Jul 24, 2026	67.50	67.90	64.40	64.60	64.60	-5.97%	5,518,576
Jul 23, 2026	73.00	73.80	68.10	68.70	68.70	-4.32%	7,566,613
Jul 22, 2026	69.00	73.30	68.90	71.80	71.80	6.53%	7,147,099
Jul 21, 2026	69.50	69.50	66.50	67.40	67.40	0.30%	5,190,734
Jul 20, 2026	68.80	69.40	63.20	67.20	67.20	-2.61%	5,902,700
Jul 17, 2026	74.20	75.50	69.00	69.00	69.00	-9.92%	9,965,405
Jul 16, 2026	81.20	83.90	76.50	76.60	76.60	-5.67%	20,055,538
Jul 15, 2026	75.70	81.20	75.60	81.20	81.20	9.88%	12,389,764
Jul 14, 2026	77.60	78.20	70.20	74.90	73.90	-2.98%	7,776,302
Jul 13, 2026	77.30	81.00	76.50	77.20	76.17	1.58%	9,395,404
Jul 9, 2026	75.60	78.50	74.70	76.00	74.99	1.33%	7,508,904
Jul 8, 2026	79.00	79.30	74.30	75.00	74.00	-5.06%	13,073,422
Jul 7, 2026	87.10	87.10	78.30	79.00	77.95	-3.89%	23,335,093
Jul 6, 2026	76.40	82.20	76.10	82.20	81.10	9.89%	22,171,659
Jul 3, 2026	69.60	76.20	68.80	74.80	73.80	6.25%	6,024,192
Jul 2, 2026	67.90	71.00	67.00	70.40	69.46	1.59%	3,653,423
Jul 1, 2026	73.00	73.00	67.40	69.30	68.38	-3.75%	6,498,130
Jun 30, 2026	72.10	74.10	70.70	72.00	71.04	1.55%	4,384,810
Jun 29, 2026	70.60	73.40	69.00	70.90	69.95	2.01%	4,661,381
Jun 26, 2026	75.00	76.50	69.50	69.50	68.57	-7.46%	7,168,653
Jun 25, 2026	76.50	77.30	73.50	75.10	74.10	0.27%	7,269,883
Jun 24, 2026	73.20	74.90	71.80	74.90	73.90	0.13%	4,101,215
Jun 23, 2026	79.20	79.20	73.50	74.80	73.80	-5.08%	9,846,082
Jun 22, 2026	77.00	80.40	76.40	78.80	77.75	3.82%	14,698,073
Jun 18, 2026	75.50	77.00	74.70	75.90	74.89	0.93%	6,206,850
Jun 17, 2026	75.50	76.40	72.80	75.20	74.20	-1.05%	6,130,403
Jun 16, 2026	77.70	78.80	76.00	76.00	74.99	0.40%	16,914,580
Jun 15, 2026	73.90	76.90	72.50	75.70	74.69	5.14%	12,482,850
Jun 12, 2026	70.80	74.00	70.70	72.00	71.04	4.80%	5,913,477
Jun 11, 2026	66.90	69.70	64.50	68.70	67.78	2.69%	4,251,123
Jun 10, 2026	68.00	72.20	66.50	66.90	66.01	-4.56%	5,416,642
Jun 9, 2026	64.70	70.10	63.90	70.10	69.17	9.87%	5,205,807
Jun 8, 2026	62.10	64.40	62.10	63.80	62.95	-7.40%	3,848,238
Jun 5, 2026	72.10	72.10	66.90	68.90	67.98	-5.87%	5,816,855
Jun 4, 2026	73.20	77.00	72.90	73.20	72.22	0.41%	8,498,659
Jun 3, 2026	74.70	75.30	71.00	72.90	71.93	-0.82%	7,281,342
Jun 2, 2026	75.80	76.70	71.00	73.50	72.52	-2.65%	9,831,414
Jun 1, 2026	74.60	79.20	73.50	75.50	74.49	2.72%	17,463,450
May 29, 2026	71.80	74.50	70.50	73.50	72.52	6.21%	14,266,620
May 28, 2026	70.00	72.80	68.20	69.20	68.28	0.44%	13,249,960
May 27, 2026	70.10	71.70	67.30	68.90	67.98	3.45%	14,737,330
May 26, 2026	65.40	67.50	64.40	66.60	65.71	1.99%	6,063,979