TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.90	29.95	28.10	28.90	28.90	-3.02%	1,432,010
Jul 28, 2026	30.65	30.65	29.65	29.80	29.80	-3.56%	1,215,864
Jul 27, 2026	31.85	31.85	30.70	30.90	30.90	-1.75%	492,210
Jul 24, 2026	31.50	31.85	31.25	31.45	31.45	-0.94%	253,477
Jul 23, 2026	32.25	32.50	31.55	31.75	31.75	-1.55%	420,309
Jul 22, 2026	31.65	32.80	31.65	32.25	32.25	2.54%	694,117
Jul 21, 2026	31.00	31.50	30.90	31.45	31.45	1.78%	809,922
Jul 20, 2026	32.00	32.20	30.60	30.90	30.90	-2.40%	1,060,197
Jul 17, 2026	33.80	33.90	32.80	32.80	31.66	-3.81%	942,037
Jul 16, 2026	34.45	34.45	33.80	34.10	32.91	-0.44%	266,207
Jul 15, 2026	33.70	34.25	33.50	34.25	33.06	2.54%	393,547
Jul 14, 2026	34.55	34.55	32.70	33.40	32.24	-2.34%	1,394,887
Jul 13, 2026	34.45	34.70	33.95	34.20	33.01	0.29%	466,887
Jul 9, 2026	34.75	35.25	34.10	34.10	32.91	-1.02%	595,411
Jul 8, 2026	34.65	34.85	34.10	34.45	33.25	-0.58%	524,034
Jul 7, 2026	36.15	36.20	34.50	34.65	33.45	-3.48%	1,231,168
Jul 6, 2026	36.25	36.50	35.80	35.90	34.65	-0.83%	412,237
Jul 3, 2026	36.15	36.35	35.30	36.20	34.94	0.14%	452,522
Jul 2, 2026	35.70	36.20	35.10	36.15	34.89	1.54%	516,944
Jul 1, 2026	37.00	37.00	35.55	35.60	34.36	-2.86%	758,194
Jun 30, 2026	36.30	36.65	36.05	36.65	35.38	1.52%	390,451
Jun 29, 2026	35.65	36.40	35.65	36.10	34.85	1.26%	406,936
Jun 26, 2026	36.70	36.95	35.65	35.65	34.41	-3.26%	771,463
Jun 25, 2026	37.35	37.55	36.85	36.85	35.57	-1.21%	633,356
Jun 24, 2026	36.40	37.75	36.40	37.30	36.00	0.67%	637,362
Jun 23, 2026	37.85	38.10	36.85	37.05	35.76	-0.80%	766,852
Jun 22, 2026	37.50	38.00	36.10	37.35	36.05	0.40%	1,539,623
Jun 18, 2026	36.95	37.40	36.65	37.20	35.91	1.92%	602,069
Jun 17, 2026	36.05	36.55	36.05	36.50	35.23	0.97%	306,769
Jun 16, 2026	36.80	36.85	36.10	36.15	34.89	-1.63%	606,420
Jun 15, 2026	36.75	36.75	36.20	36.75	35.47	1.94%	587,195
Jun 12, 2026	35.80	36.70	35.80	36.05	34.80	2.41%	713,170
Jun 11, 2026	35.15	35.65	34.05	35.20	33.98	0.57%	807,008
Jun 10, 2026	35.85	36.35	35.00	35.00	33.78	-2.91%	542,484
Jun 9, 2026	34.90	36.60	34.85	36.05	34.80	3.74%	1,004,483
Jun 8, 2026	34.05	35.05	33.65	34.75	33.54	-6.33%	1,128,508
Jun 5, 2026	37.45	37.65	37.00	37.10	35.81	-1.59%	796,674
Jun 4, 2026	38.45	38.45	37.35	37.70	36.39	-1.95%	871,473
Jun 3, 2026	38.35	38.95	38.05	38.45	37.11	1.05%	720,795
Jun 2, 2026	38.70	38.75	37.20	38.05	36.73	-2.06%	1,697,712
Jun 1, 2026	39.00	39.50	38.60	38.85	37.50	-0.38%	1,109,675
May 29, 2026	39.10	39.90	38.55	39.00	37.64	0.26%	1,138,798
May 28, 2026	40.60	41.20	38.70	38.90	37.55	-4.31%	1,626,156
May 27, 2026	39.40	41.85	39.40	40.65	39.24	3.57%	3,044,794
May 26, 2026	39.55	39.65	38.80	39.25	37.89	-0.76%	838,540
May 25, 2026	39.00	39.90	38.50	39.55	38.18	2.59%	1,638,323
May 22, 2026	38.30	38.95	37.90	38.55	37.21	2.25%	947,138
May 21, 2026	37.40	37.85	37.20	37.70	36.39	2.72%	716,820
May 20, 2026	36.75	37.20	36.60	36.70	35.42	-0.14%	498,431
May 19, 2026	37.15	37.85	36.70	36.75	35.47	-1.08%	672,000