TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	426,942
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
Jan 6, 2026	32.30	32.60	32.30	32.45	32.45	0.31%	289,585
Jan 5, 2026	32.75	32.95	32.25	32.35	32.35	-1.22%	401,744
Jan 2, 2026	32.45	32.80	32.45	32.75	32.75	0.61%	200,493
Dec 31, 2025	32.45	32.75	32.40	32.55	32.55	0.31%	190,592
Dec 30, 2025	32.55	32.55	32.25	32.45	32.45	-0.46%	181,530
Dec 29, 2025	32.40	32.60	32.40	32.60	32.60	-0.15%	201,287
Dec 26, 2025	32.80	32.90	32.25	32.65	32.65	-0.15%	462,608
Dec 24, 2025	32.95	33.00	32.60	32.70	32.70	-0.61%	224,534
Dec 23, 2025	33.35	33.35	32.70	32.90	32.90	-1.35%	265,519
Dec 22, 2025	33.60	33.60	33.25	33.35	33.35	0.76%	488,234
Dec 19, 2025	32.75	33.20	32.75	33.10	33.10	0.76%	223,534
Dec 18, 2025	32.40	33.05	32.40	32.85	32.85	0.31%	316,347
Dec 17, 2025	32.80	33.45	32.55	32.75	32.75	-0.15%	351,844
Dec 16, 2025	32.80	33.00	32.45	32.80	32.80	-1.20%	418,162
Dec 15, 2025	32.65	33.20	32.65	33.20	33.20	0.61%	314,193
Dec 12, 2025	33.25	33.45	32.95	33.00	33.00	-	192,689
Dec 11, 2025	33.00	33.05	32.85	33.00	33.00	0.46%	171,730
Dec 10, 2025	33.10	33.10	32.80	32.85	32.85	-0.76%	184,064
Dec 9, 2025	33.05	33.20	32.85	33.10	33.10	0.15%	163,682
Dec 8, 2025	33.10	33.15	32.90	33.05	33.05	-0.15%	196,260
Dec 5, 2025	33.55	33.55	33.10	33.10	33.10	-0.75%	149,737
Dec 4, 2025	33.65	33.65	33.20	33.35	33.35	0.45%	106,504
Dec 3, 2025	33.20	33.70	33.20	33.20	33.20	0.45%	569,533
Dec 2, 2025	32.90	33.70	32.90	33.05	33.05	0.61%	371,277
Dec 1, 2025	33.40	33.40	32.80	32.85	32.85	-1.65%	225,677
Nov 28, 2025	33.35	33.40	33.15	33.40	33.40	0.15%	140,717
Nov 27, 2025	33.05	33.35	33.05	33.35	33.35	1.21%	187,372
Nov 26, 2025	33.10	33.30	32.95	32.95	32.95	-	297,937
Nov 25, 2025	32.90	33.00	32.60	32.95	32.95	0.92%	122,879
Nov 24, 2025	32.95	33.00	32.55	32.65	32.65	-0.91%	422,024
Nov 21, 2025	33.25	33.50	32.75	32.95	32.95	-2.80%	527,950
Nov 20, 2025	33.40	34.50	33.40	33.90	33.90	0.74%	336,984
Nov 19, 2025	33.15	33.70	33.00	33.65	33.65	1.82%	248,294
Nov 18, 2025	33.05	33.55	32.70	33.05	33.05	-0.75%	676,709
Nov 17, 2025	33.65	33.85	33.10	33.30	33.30	-1.48%	865,600
Nov 14, 2025	34.50	34.90	33.70	33.80	33.80	-3.43%	976,304
Nov 13, 2025	35.00	35.10	34.40	35.00	35.00	-1.13%	874,329
Nov 12, 2025	34.10	35.40	34.10	35.40	35.40	3.96%	501,027
Nov 11, 2025	33.75	34.30	33.75	34.05	34.05	0.89%	229,602