TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	65.90	66.00	63.30	65.30	64.43	0.93%	4,434,587
May 22, 2026	62.60	65.40	62.50	64.70	63.84	4.02%	4,310,944
May 21, 2026	62.00	62.40	61.50	62.20	61.37	2.13%	2,363,646
May 20, 2026	60.40	61.90	58.50	60.90	60.09	1.16%	3,044,437
May 19, 2026	62.50	62.60	59.70	60.20	59.40	-4.90%	4,384,329
May 18, 2026	64.10	64.10	61.60	63.30	62.46	-2.91%	2,878,949
May 15, 2026	68.00	68.00	64.30	65.20	64.33	-2.69%	5,123,284
May 14, 2026	66.60	69.00	65.80	67.00	66.11	2.92%	6,643,459
May 13, 2026	65.00	65.80	64.50	65.10	64.23	-2.84%	2,869,398
May 12, 2026	68.30	68.30	64.50	67.00	66.11	-0.74%	6,375,428
May 11, 2026	67.90	69.60	67.10	67.50	66.60	2.43%	7,462,002
May 8, 2026	70.00	70.00	64.30	65.90	65.02	-6.26%	8,615,904
May 7, 2026	73.20	73.80	70.10	70.30	69.36	-3.43%	13,772,660
May 6, 2026	72.60	75.00	70.60	72.80	71.83	5.51%	27,974,630