TPE:8261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	101.00	111.00	100.00	111.00	111.00	9.90%	9,295,469
Mar 12, 2026	101.50	103.00	100.50	101.00	101.00	-	3,302,697
Mar 11, 2026	100.50	103.00	100.50	101.00	101.00	1.92%	4,242,430
Mar 10, 2026	98.20	101.50	97.60	99.10	99.10	2.69%	2,961,880
Mar 9, 2026	96.50	96.90	93.60	96.50	96.50	-4.46%	3,826,261
Mar 6, 2026	96.80	102.00	96.70	101.00	101.00	3.27%	4,940,410
Mar 5, 2026	97.00	99.90	96.20	97.80	97.80	3.38%	2,206,078
Mar 4, 2026	97.60	98.90	93.60	94.60	94.60	-4.54%	2,503,283
Mar 3, 2026	100.50	102.50	98.10	99.10	99.10	0.30%	4,434,419
Mar 2, 2026	96.00	100.00	94.70	98.80	98.80	0.41%	3,761,942
Feb 26, 2026	97.40	99.70	96.10	98.40	98.40	3.04%	4,471,845
Feb 25, 2026	96.00	96.00	94.30	95.50	95.50	0.21%	845,064
Feb 24, 2026	94.80	96.40	94.30	95.30	95.30	0.42%	1,327,410
Feb 23, 2026	90.60	95.20	90.50	94.90	94.90	5.92%	2,240,915
Feb 11, 2026	90.20	90.60	89.00	89.60	89.60	-0.67%	1,176,040
Feb 10, 2026	91.00	91.90	90.00	90.20	90.20	-0.44%	810,359
Feb 9, 2026	92.50	93.50	90.60	90.60	90.60	0.78%	987,320
Feb 6, 2026	93.10	93.50	88.30	89.90	89.90	-3.44%	1,459,436
Feb 5, 2026	89.20	96.40	88.20	93.10	93.10	3.67%	3,711,690
Feb 4, 2026	88.10	89.80	88.00	89.80	89.80	1.58%	569,782
Feb 3, 2026	91.00	91.00	87.30	88.40	88.40	-0.45%	905,728
Feb 2, 2026	90.70	90.80	88.20	88.80	88.80	-4.00%	1,328,483
Jan 30, 2026	95.50	96.40	92.30	92.50	92.50	-3.14%	1,319,166
Jan 29, 2026	99.00	100.50	95.50	95.50	95.50	-0.73%	4,882,311
Jan 28, 2026	95.20	98.40	94.30	96.20	96.20	1.26%	2,578,443
Jan 27, 2026	96.30	96.80	95.00	95.00	95.00	-0.94%	1,015,160
Jan 26, 2026	96.30	96.80	95.20	95.90	95.90	-1.03%	1,451,592
Jan 23, 2026	101.00	101.00	96.80	96.90	96.90	-3.10%	2,996,102
Jan 22, 2026	102.50	103.00	99.60	100.00	100.00	1.83%	6,311,636
Jan 21, 2026	96.00	101.00	95.70	98.20	98.20	1.55%	7,678,545
Jan 20, 2026	93.30	97.10	91.90	96.70	96.70	2.00%	4,069,175
Jan 19, 2026	90.90	96.00	90.80	94.80	94.80	4.29%	3,860,171
Jan 16, 2026	90.40	92.30	89.30	90.90	90.90	0.89%	1,435,249
Jan 15, 2026	90.70	91.20	90.10	90.10	90.10	-0.44%	702,323
Jan 14, 2026	88.50	91.30	88.50	90.50	90.50	2.26%	1,694,103
Jan 13, 2026	90.40	90.40	88.00	88.50	88.50	-2.21%	951,709
Jan 12, 2026	90.20	91.40	89.20	90.50	90.50	1.91%	785,595
Jan 9, 2026	88.70	89.40	87.10	88.80	88.80	0.23%	611,311
Jan 8, 2026	90.60	90.60	88.50	88.60	88.60	-2.42%	1,430,159
Jan 7, 2026	91.40	91.60	90.50	90.80	90.80	-0.98%	882,295
Jan 6, 2026	92.00	92.80	91.50	91.70	91.70	0.99%	1,076,016
Jan 5, 2026	93.20	93.30	90.20	90.80	90.80	-1.63%	1,176,666
Jan 2, 2026	91.00	92.40	90.60	92.30	92.30	2.44%	1,430,199
Dec 31, 2025	90.00	90.90	90.00	90.10	90.10	0.22%	471,547
Dec 30, 2025	90.80	90.80	89.80	89.90	89.90	-0.99%	531,241
Dec 29, 2025	91.50	91.60	90.80	90.80	90.80	-0.44%	590,204
Dec 26, 2025	91.20	91.70	90.90	91.20	91.20	0.33%	637,833
Dec 24, 2025	90.90	92.40	90.70	90.90	90.90	0.22%	1,479,344
Dec 23, 2025	91.90	91.90	89.90	90.70	90.70	-0.87%	641,043
Dec 22, 2025	90.30	91.80	89.90	91.50	91.50	1.78%	1,153,219