TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.95	37.40	36.65	37.20	37.20	1.92%	602,069
Jun 17, 2026	36.05	36.55	36.05	36.50	36.50	0.97%	306,769
Jun 16, 2026	36.80	36.85	36.10	36.15	36.15	-1.63%	606,420
Jun 15, 2026	36.75	36.75	36.20	36.75	36.75	1.94%	587,195
Jun 12, 2026	35.80	36.70	35.80	36.05	36.05	2.41%	713,170
Jun 11, 2026	35.15	35.65	34.05	35.20	35.20	0.57%	807,008
Jun 10, 2026	35.85	36.35	35.00	35.00	35.00	-2.91%	542,484
Jun 9, 2026	34.90	36.60	34.85	36.05	36.05	3.74%	1,004,483
Jun 8, 2026	34.05	35.05	33.65	34.75	34.75	-6.33%	1,128,508
Jun 5, 2026	37.45	37.65	37.00	37.10	37.10	-1.59%	796,674
Jun 4, 2026	38.45	38.45	37.35	37.70	37.70	-1.95%	871,473
Jun 3, 2026	38.35	38.95	38.05	38.45	38.45	1.05%	720,795
Jun 2, 2026	38.70	38.75	37.20	38.05	38.05	-2.06%	1,697,712
Jun 1, 2026	39.00	39.50	38.60	38.85	38.85	-0.38%	1,109,675
May 29, 2026	39.10	39.90	38.55	39.00	39.00	0.26%	1,138,798
May 28, 2026	40.60	41.20	38.70	38.90	38.90	-4.31%	1,626,156
May 27, 2026	39.40	41.85	39.40	40.65	40.65	3.57%	3,044,794
May 26, 2026	39.55	39.65	38.80	39.25	39.25	-0.76%	838,540
May 25, 2026	39.00	39.90	38.50	39.55	39.55	2.59%	1,638,323
May 22, 2026	38.30	38.95	37.90	38.55	38.55	2.25%	947,138
May 21, 2026	37.40	37.85	37.20	37.70	37.70	2.72%	716,820
May 20, 2026	36.75	37.20	36.60	36.70	36.70	-0.14%	498,431
May 19, 2026	37.15	37.85	36.70	36.75	36.75	-1.08%	672,000
May 18, 2026	37.00	37.35	35.75	37.15	37.15	-0.54%	1,094,473
May 15, 2026	38.95	39.25	37.35	37.35	37.35	-3.11%	1,479,948
May 14, 2026	39.05	39.60	38.40	38.55	38.55	-0.39%	2,124,804
May 13, 2026	39.50	39.50	37.20	38.70	38.70	-6.07%	4,588,231
May 12, 2026	43.80	43.80	40.90	41.20	41.20	-1.44%	6,136,318
May 11, 2026	39.00	41.80	39.00	41.80	41.80	10.00%	6,809,218
May 8, 2026	38.00	38.50	37.45	38.00	38.00	0.26%	1,122,368
May 7, 2026	37.10	38.25	37.10	37.90	37.90	2.43%	906,349
May 6, 2026	37.40	37.40	36.65	37.00	37.00	-0.27%	657,058
May 5, 2026	36.50	37.20	36.50	37.10	37.10	1.50%	442,150
May 4, 2026	36.45	37.25	36.40	36.55	36.55	0.83%	433,128
Apr 30, 2026	37.00	37.00	36.10	36.25	36.25	-1.23%	536,355
Apr 29, 2026	37.25	37.25	36.20	36.70	36.70	-0.81%	359,072
Apr 28, 2026	37.65	37.65	36.85	37.00	37.00	-0.80%	637,324
Apr 27, 2026	38.50	38.95	37.10	37.30	37.30	-1.58%	777,884
Apr 24, 2026	38.45	38.45	37.35	37.90	37.90	0.80%	512,417
Apr 23, 2026	39.65	39.80	36.95	37.60	37.60	-3.71%	1,674,315
Apr 22, 2026	38.90	39.35	38.65	39.05	39.05	0.39%	2,023,709
Apr 21, 2026	39.00	39.20	38.20	38.90	38.90	0.65%	1,712,240
Apr 20, 2026	36.85	39.50	36.85	38.65	38.65	5.60%	3,937,315
Apr 17, 2026	36.35	37.30	36.10	36.60	36.60	1.53%	1,495,776
Apr 16, 2026	35.50	36.35	35.50	36.05	36.05	1.84%	1,076,468
Apr 15, 2026	35.15	35.50	34.80	35.40	35.40	1.87%	1,183,776
Apr 14, 2026	34.35	35.60	34.20	34.75	34.75	2.21%	953,375
Apr 13, 2026	34.55	34.70	33.80	34.00	34.00	-2.58%	753,746
Apr 10, 2026	33.70	35.50	33.70	34.90	34.90	3.71%	1,381,469
Apr 9, 2026	33.60	33.70	33.30	33.65	33.65	0.30%	249,061