TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	76.50	77.30	73.50	75.10	75.10	0.27%	7,269,883
Jun 24, 2026	73.20	74.90	71.80	74.90	74.90	0.13%	4,101,215
Jun 23, 2026	79.20	79.20	73.50	74.80	74.80	-5.08%	9,846,082
Jun 22, 2026	77.00	80.40	76.40	78.80	78.80	3.82%	14,698,073
Jun 18, 2026	75.50	77.00	74.70	75.90	75.90	0.93%	6,206,850
Jun 17, 2026	75.50	76.40	72.80	75.20	75.20	-1.05%	6,130,403
Jun 16, 2026	77.70	78.80	76.00	76.00	76.00	0.40%	16,914,580
Jun 15, 2026	73.90	76.90	72.50	75.70	75.70	5.14%	12,482,850
Jun 12, 2026	70.80	74.00	70.70	72.00	72.00	4.80%	5,913,477
Jun 11, 2026	66.90	69.70	64.50	68.70	68.70	2.69%	4,251,123
Jun 10, 2026	68.00	72.20	66.50	66.90	66.90	-4.56%	5,416,642
Jun 9, 2026	64.70	70.10	63.90	70.10	70.10	9.87%	5,205,807
Jun 8, 2026	62.10	64.40	62.10	63.80	63.80	-7.40%	3,848,238
Jun 5, 2026	72.10	72.10	66.90	68.90	68.90	-5.87%	5,816,855
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