TPE:8213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	30.55	30.75	30.35	30.70	30.70	1.32%	156,296
Aug 7, 2026	30.40	30.45	30.05	30.30	30.30	-0.16%	224,334
Aug 6, 2026	30.10	30.35	29.80	30.35	30.35	0.50%	190,314
Aug 5, 2026	30.10	30.45	30.00	30.20	30.20	1.68%	329,966
Aug 4, 2026	29.30	29.85	29.20	29.70	29.70	-	345,511
Aug 3, 2026	29.20	30.00	29.20	29.70	29.70	-0.67%	501,951
Jul 31, 2026	29.30	30.30	29.15	29.90	29.90	4.91%	799,134
Jul 30, 2026	29.20	29.40	28.35	28.50	28.50	-1.38%	846,411
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%	1,215,866
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%	420,336