TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	72.10	72.10	66.90	68.30	-	-6.69%	-
Jun 4, 2026	73.20	77.00	72.90	73.20	73.20	0.41%	8,498,659
Jun 3, 2026	74.70	75.30	71.00	72.90	72.90	-0.82%	7,281,342
Jun 2, 2026	75.80	76.70	71.00	73.50	73.50	-2.65%	9,831,414
Jun 1, 2026	74.60	79.20	73.50	75.50	75.50	2.72%	17,463,450
May 29, 2026	71.80	74.50	70.50	73.50	73.50	6.21%	14,266,624
May 28, 2026	70.00	72.80	68.20	69.20	69.20	0.44%	13,249,965
May 27, 2026	70.10	71.70	67.30	68.90	68.90	3.45%	14,737,339
May 26, 2026	65.40	67.50	64.40	66.60	66.60	1.99%	6,063,979
May 25, 2026	65.90	66.00	63.30	65.30	65.30	0.93%	4,434,587
May 22, 2026	62.60	65.40	62.50	64.70	64.70	4.02%	4,310,944
May 21, 2026	62.00	62.40	61.50	62.20	62.20	2.13%	2,363,646
May 20, 2026	60.40	61.90	58.50	60.90	60.90	1.16%	3,044,437
May 19, 2026	62.50	62.60	59.70	60.20	60.20	-4.90%	4,384,329
May 18, 2026	64.10	64.10	61.60	63.30	63.30	-2.91%	2,878,949
May 15, 2026	68.00	68.00	64.30	65.20	65.20	-2.69%	5,123,284
May 14, 2026	66.60	69.00	65.80	67.00	67.00	2.92%	6,643,459
May 13, 2026	65.00	65.80	64.50	65.10	65.10	-2.84%	2,869,398
May 12, 2026	68.30	68.30	64.50	67.00	67.00	-0.74%	6,375,428
May 11, 2026	67.90	69.60	67.10	67.50	67.50	2.43%	7,462,002
May 8, 2026	70.00	70.00	64.30	65.90	65.90	-6.26%	8,615,904
May 7, 2026	73.20	73.80	70.10	70.30	70.30	-3.43%	13,772,660
May 6, 2026	72.60	75.00	70.60	72.80	72.80	5.51%	27,974,630
May 5, 2026	66.80	69.90	66.80	69.00	69.00	3.29%	17,814,620
May 4, 2026	61.50	66.80	61.50	66.80	66.80	9.87%	13,899,920
Apr 30, 2026	64.70	65.20	60.40	60.80	60.80	-5.15%	6,622,739
Apr 29, 2026	63.80	65.50	63.30	64.10	64.10	2.23%	10,971,060
Apr 28, 2026	61.90	63.80	61.20	62.70	62.70	1.79%	7,067,874
Apr 27, 2026	58.40	62.90	57.90	61.60	61.60	6.39%	7,217,746
Apr 24, 2026	58.30	59.50	56.00	57.90	57.90	-0.17%	3,554,955
Apr 23, 2026	64.10	64.80	56.80	58.00	58.00	-7.64%	5,325,415
Apr 22, 2026	62.60	63.30	60.90	62.80	62.80	1.13%	3,721,677
Apr 21, 2026	59.90	62.50	59.90	62.10	62.10	4.72%	4,581,327
Apr 20, 2026	61.70	61.70	59.00	59.30	59.30	-2.31%	3,213,154
Apr 17, 2026	62.40	62.50	60.40	60.70	60.70	-1.62%	2,545,962
Apr 16, 2026	62.10	63.80	61.50	61.70	61.70	0.16%	4,080,991
Apr 15, 2026	62.90	63.20	61.20	61.60	61.60	-0.96%	2,762,982
Apr 14, 2026	64.50	64.80	62.10	62.20	62.20	-1.11%	3,926,547
Apr 13, 2026	60.40	64.50	59.60	62.90	62.90	3.45%	5,479,774
Apr 10, 2026	61.90	63.20	60.40	60.80	60.80	-1.78%	3,723,115
Apr 9, 2026	62.40	63.20	61.20	61.90	61.90	0.16%	5,070,640
Apr 8, 2026	60.90	62.20	60.80	61.80	61.80	4.39%	3,781,478
Apr 7, 2026	60.40	61.50	58.60	59.20	59.20	0.51%	1,919,721
Apr 2, 2026	61.50	62.00	58.90	58.90	58.90	-3.60%	2,782,016
Apr 1, 2026	60.60	61.80	59.80	61.10	61.10	4.98%	4,770,989
Mar 31, 2026	60.50	60.50	57.50	58.20	58.20	-5.98%	4,221,483
Mar 30, 2026	60.40	63.60	60.20	61.90	61.90	-1.90%	3,161,388
Mar 27, 2026	64.10	64.60	60.60	63.10	63.10	-2.47%	6,065,065
Mar 26, 2026	68.30	69.10	64.40	64.70	64.70	2.86%	17,217,880
Mar 25, 2026	61.60	63.40	60.90	62.90	62.90	4.83%	2,891,063