TPE:8261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	90.70	90.70	89.50	89.90	89.90	0.11%	784,113
Dec 18, 2025	90.80	90.80	89.30	89.80	89.80	-0.88%	948,106
Dec 17, 2025	86.70	91.90	86.70	90.60	90.60	4.74%	3,056,610
Dec 16, 2025	87.50	87.80	85.30	86.50	86.50	-1.14%	771,925
Dec 15, 2025	87.50	88.10	87.20	87.50	87.50	-1.35%	574,730
Dec 12, 2025	89.00	89.60	88.30	88.70	88.70	0.11%	543,120
Dec 11, 2025	89.90	90.40	88.50	88.60	88.60	-0.56%	1,106,927
Dec 10, 2025	89.50	90.00	89.00	89.10	89.10	0.56%	1,177,549
Dec 9, 2025	89.20	90.20	88.60	88.60	88.60	-0.78%	952,804
Dec 8, 2025	88.00	89.80	87.10	89.30	89.30	-0.56%	1,147,950
Dec 5, 2025	90.10	90.10	88.80	89.80	89.80	-	311,057
Dec 4, 2025	91.40	91.70	89.80	89.80	89.80	-1.10%	494,045
Dec 3, 2025	90.00	91.30	89.70	90.80	90.80	1.68%	475,241
Dec 2, 2025	91.20	91.50	89.30	89.30	89.30	-2.08%	968,780
Dec 1, 2025	92.70	92.70	91.10	91.20	91.20	-1.94%	731,213
Nov 28, 2025	92.20	93.40	91.30	93.00	93.00	1.64%	2,362,876
Nov 27, 2025	91.20	91.90	91.00	91.50	91.50	0.77%	1,428,280
Nov 26, 2025	90.70	91.60	90.40	90.80	90.80	1.11%	800,224
Nov 25, 2025	89.40	90.60	88.80	89.80	89.80	1.93%	1,131,707
Nov 24, 2025	89.20	89.30	87.00	88.10	88.10	-0.23%	1,101,924
Nov 21, 2025	89.40	90.30	88.20	88.30	88.30	-2.97%	1,212,198
Nov 20, 2025	90.10	92.30	89.60	91.00	91.00	2.71%	2,033,837