TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	42.80	42.90	41.40	41.40	41.40	-3.38%	8,511,627
Oct 21, 2026	41.65	43.35	40.65	42.85	42.85	4.51%	18,256,100
Oct 20, 2026	39.20	41.75	38.75	41.00	41.00	5.40%	5,218,507
Oct 19, 2026	38.05	39.50	37.80	38.90	38.90	0.39%	1,175,709
Oct 16, 2026	39.50	39.80	38.35	38.75	38.75	-0.64%	1,367,907
Oct 15, 2026	39.80	40.00	38.85	39.00	39.00	-4.06%	2,944,255
Oct 14, 2026	39.00	41.75	38.50	40.65	40.65	5.58%	5,612,231
Oct 13, 2026	39.15	39.50	38.40	38.50	38.50	-1.66%	2,064,585
Oct 12, 2026	39.15	39.80	38.25	39.15	39.15	2.09%	3,219,486
Oct 8, 2026	37.75	39.40	37.60	38.35	38.35	1.72%	5,971,881
Oct 7, 2026	34.30	37.70	34.30	37.70	37.70	9.91%	6,166,812
Oct 6, 2026	33.95	34.35	33.85	34.30	34.30	1.33%	489,241
Oct 5, 2026	34.50	34.75	33.85	33.85	33.85	-1.17%	277,626
Oct 2, 2026	33.80	34.30	33.80	34.25	34.25	0.74%	416,892
Oct 1, 2026	34.50	34.50	33.70	34.00	34.00	-1.45%	385,406
Sep 30, 2026	33.25	34.50	32.90	34.50	34.50	5.18%	1,000,110
Sep 29, 2026	33.10	33.10	32.80	32.80	32.80	-0.91%	263,688
Sep 24, 2026	33.25	33.25	32.90	33.10	33.10	-0.15%	179,430
Sep 23, 2026	33.50	33.50	33.05	33.15	33.15	-0.30%	166,539
Sep 22, 2026	33.60	33.60	33.05	33.25	33.25	0.15%	224,149
Sep 21, 2026	33.20	33.35	32.75	33.20	33.20	0.61%	339,146
Sep 18, 2026	32.75	33.00	32.60	33.00	33.00	1.38%	316,791
Sep 17, 2026	32.50	33.00	32.50	32.55	32.55	0.15%	173,174
Sep 16, 2026	32.25	32.70	32.25	32.50	32.50	0.62%	126,655
Sep 15, 2026	33.00	33.15	32.25	32.30	32.30	-1.67%	268,725
Sep 14, 2026	32.70	32.95	32.25	32.85	32.85	1.86%	264,147
Sep 11, 2026	32.05	32.85	31.85	32.25	32.25	-0.15%	500,715
Sep 10, 2026	32.40	32.65	32.25	32.30	32.30	-1.52%	177,166
Sep 9, 2026	32.40	32.85	32.40	32.80	32.80	0.77%	184,197
Sep 8, 2026	32.80	32.80	32.45	32.55	32.55	-1.21%	277,269
Sep 7, 2026	33.30	33.45	32.85	32.95	32.95	-	261,717
Sep 4, 2026	32.90	33.20	32.70	32.95	32.95	0.46%	264,499
Sep 3, 2026	33.30	33.80	32.75	32.80	32.80	-1.80%	482,616
Sep 2, 2026	33.25	33.75	33.10	33.40	33.40	-0.30%	198,805
Sep 1, 2026	32.95	33.80	32.95	33.50	33.50	1.82%	470,796
Aug 31, 2026	32.70	33.25	32.50	32.90	32.90	-0.75%	365,110
Aug 28, 2026	33.70	33.70	33.15	33.15	33.15	-	221,632
Aug 27, 2026	32.90	33.95	32.80	33.15	33.15	1.07%	601,733
Aug 26, 2026	32.95	32.95	32.70	32.80	32.80	0.46%	227,346
Aug 25, 2026	32.60	32.85	32.20	32.65	32.65	-	233,132
Aug 24, 2026	32.95	33.00	32.55	32.65	32.65	-0.91%	298,627
Aug 21, 2026	32.70	33.00	32.50	32.95	32.95	0.61%	234,704
Aug 20, 2026	32.55	33.05	32.55	32.75	32.75	0.77%	242,936
Aug 19, 2026	32.80	32.95	32.45	32.50	32.50	-1.52%	390,262
Aug 18, 2026	34.05	34.05	33.00	33.00	33.00	-2.80%	401,670
Aug 17, 2026	32.85	34.15	32.85	33.95	33.95	2.88%	694,892
Aug 14, 2026	33.40	33.40	32.75	33.00	33.00	-0.90%	462,538
Aug 13, 2026	34.00	34.15	33.15	33.30	33.30	-	646,356
Aug 12, 2026	33.35	33.60	32.30	33.30	33.30	2.30%	1,219,832
Aug 11, 2026	31.35	33.00	31.35	32.55	32.55	6.03%	1,273,217