TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,620,682
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
Apr 8, 2026	32.95	33.70	32.90	33.55	33.55	2.76%	422,165
Apr 7, 2026	33.45	33.45	32.65	32.65	32.65	-1.95%	564,219
Apr 2, 2026	33.70	34.40	32.90	33.30	33.30	-1.04%	565,065
Apr 1, 2026	32.55	34.10	32.50	33.65	33.65	4.99%	927,337
Mar 31, 2026	32.60	32.95	32.00	32.05	32.05	-2.14%	738,426
Mar 30, 2026	33.05	33.20	32.75	32.75	32.75	-2.38%	488,062
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