TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.80	33.60	32.40	33.55	33.55	2.60%	440,301
Mar 26, 2026	32.90	33.20	32.60	32.70	32.70	0.31%	464,938
Mar 25, 2026	32.40	33.00	32.40	32.60	32.60	0.93%	328,404
Mar 24, 2026	33.10	33.10	32.25	32.30	32.30	-0.92%	482,022
Mar 23, 2026	32.55	33.25	32.45	32.60	32.60	-1.36%	451,323
Mar 20, 2026	33.80	34.00	33.05	33.05	33.05	-2.22%	1,394,834
Mar 19, 2026	33.60	34.20	33.45	33.80	33.80	-0.44%	851,270
Mar 18, 2026	34.50	34.50	33.70	33.95	33.95	0.59%	636,041
Mar 17, 2026	33.20	34.10	33.20	33.75	33.75	1.66%	425,201
Mar 16, 2026	33.60	33.95	32.85	33.20	33.20	-1.19%	1,551,879
Mar 13, 2026	33.80	34.00	33.35	33.60	33.60	-2.75%	986,047
Mar 12, 2026	35.65	35.70	34.40	34.55	34.55	-5.21%	2,565,213
Mar 11, 2026	35.75	37.15	35.75	36.45	36.45	0.55%	1,371,072
Mar 10, 2026	36.30	36.80	35.80	36.25	36.25	1.54%	492,424
Mar 9, 2026	35.65	36.10	35.25	35.70	35.70	-4.93%	695,868
Mar 6, 2026	37.15	37.80	36.75	37.55	37.55	0.94%	821,886
Mar 5, 2026	37.40	37.80	36.65	37.20	37.20	2.48%	791,498
Mar 4, 2026	37.55	38.10	36.00	36.30	36.30	-4.10%	1,327,360
Mar 3, 2026	38.00	38.80	37.65	37.85	37.85	-1.05%	1,044,543
Mar 2, 2026	37.50	39.00	37.30	38.25	38.25	-1.16%	1,298,484
Feb 26, 2026	38.35	39.35	37.75	38.70	38.70	1.57%	2,938,574
Feb 25, 2026	37.85	38.20	37.50	38.10	38.10	1.87%	1,597,880
Feb 24, 2026	37.00	37.50	36.75	37.40	37.40	2.05%	1,292,614
Feb 23, 2026	36.65	37.00	36.50	36.65	36.65	0.96%	1,015,800
Feb 11, 2026	36.00	37.35	36.00	36.30	36.30	3.71%	1,472,263
Feb 10, 2026	34.60	35.30	34.40	35.00	35.00	1.16%	371,256
Feb 9, 2026	35.40	35.45	34.60	34.60	34.60	-1.00%	621,475
Feb 6, 2026	36.05	36.05	34.85	34.95	34.95	-4.51%	991,049
Feb 5, 2026	37.20	37.30	36.15	36.60	36.60	-2.92%	1,436,007
Feb 4, 2026	35.35	37.70	35.35	37.70	37.70	6.35%	3,181,033
Feb 3, 2026	34.90	35.70	34.55	35.45	35.45	2.16%	476,476
Feb 2, 2026	35.00	35.15	34.55	34.70	34.70	-1.98%	506,015
Jan 30, 2026	36.30	36.55	35.35	35.40	35.40	-2.48%	864,476
Jan 29, 2026	36.45	36.95	36.20	36.30	36.30	-	1,224,628
Jan 28, 2026	36.55	36.55	36.15	36.30	36.30	-	613,154
Jan 27, 2026	36.20	36.65	36.00	36.30	36.30	0.97%	1,088,226
Jan 26, 2026	36.00	36.10	35.75	35.95	35.95	0.42%	802,427
Jan 23, 2026	35.90	36.15	35.55	35.80	35.80	-0.14%	937,187
Jan 22, 2026	35.15	35.90	35.15	35.85	35.85	1.99%	943,727
Jan 21, 2026	35.15	35.35	34.95	35.15	35.15	-	607,248
Jan 20, 2026	34.50	35.30	34.25	35.15	35.15	1.88%	805,040
Jan 19, 2026	34.35	34.70	34.35	34.50	34.50	-0.14%	380,698
Jan 16, 2026	35.05	35.10	34.55	34.55	34.55	-1.00%	427,442
Jan 15, 2026	34.70	34.90	34.40	34.90	34.90	0.58%	224,367
Jan 14, 2026	34.50	35.00	34.50	34.70	34.70	0.87%	519,139
Jan 13, 2026	35.00	35.15	34.40	34.40	34.40	-1.01%	545,380
Jan 12, 2026	33.70	35.45	33.70	34.75	34.75	3.89%	1,757,765
Jan 9, 2026	33.85	34.00	33.10	33.45	33.45	-0.15%	429,937
Jan 8, 2026	34.30	34.30	33.35	33.50	33.50	-2.33%	473,787
Jan 7, 2026	32.35	34.80	32.35	34.30	34.30	5.70%	1,264,363