TPE:8367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.95	43.15	42.95	43.10	43.10	0.47%	68,005
Feb 10, 2026	42.70	42.95	42.70	42.90	42.90	0.47%	9,159
Feb 9, 2026	42.70	42.70	42.65	42.70	42.70	-	13,000
Feb 6, 2026	42.50	42.85	42.50	42.70	42.70	-0.35%	39,827
Feb 5, 2026	43.10	43.15	42.80	42.85	42.85	-0.58%	26,000
Feb 4, 2026	43.00	43.10	42.80	43.10	43.10	0.23%	11,061
Feb 3, 2026	42.95	43.25	42.90	43.00	43.00	0.12%	40,457
Feb 2, 2026	43.00	43.00	42.95	42.95	42.95	-0.12%	5,866
Jan 30, 2026	43.00	43.15	42.95	43.00	43.00	-	63,002
Jan 29, 2026	42.95	43.00	42.85	43.00	43.00	-0.46%	22,146
Jan 28, 2026	43.45	43.45	43.00	43.20	43.20	-0.58%	45,338
Jan 27, 2026	43.30	43.65	43.15	43.45	43.45	0.81%	21,000
Jan 26, 2026	43.70	43.80	42.80	43.10	43.10	-0.69%	35,367
Jan 23, 2026	42.70	43.40	42.60	43.40	43.40	0.93%	13,001
Jan 22, 2026	43.25	43.30	42.95	43.00	43.00	0.35%	21,217
Jan 21, 2026	42.60	43.00	42.45	42.85	42.85	-	51,323
Jan 20, 2026	43.30	43.30	42.85	42.85	42.85	-1.04%	83,145
Jan 19, 2026	43.05	43.40	43.05	43.30	43.30	-	37,898
Jan 16, 2026	43.70	43.70	43.30	43.30	43.30	-0.92%	40,405
Jan 15, 2026	43.50	43.75	43.50	43.70	43.70	0.58%	30,008
Jan 14, 2026	43.15	43.55	43.15	43.45	43.45	0.70%	43,715
Jan 13, 2026	43.00	43.60	43.00	43.15	43.15	0.35%	29,742
Jan 12, 2026	42.65	43.15	42.65	43.00	43.00	0.82%	34,103
Jan 9, 2026	42.75	42.75	42.55	42.65	42.65	0.35%	41,962
Jan 8, 2026	43.00	43.00	42.50	42.50	42.50	0.12%	12,331
Jan 7, 2026	42.25	42.65	42.25	42.45	42.45	0.12%	30,250
Jan 6, 2026	42.50	42.50	41.75	42.40	42.40	-0.24%	111,326
Jan 5, 2026	42.90	42.90	42.40	42.50	42.50	-0.58%	84,127
Jan 2, 2026	43.50	43.55	42.75	42.75	42.75	-1.95%	56,619
Dec 31, 2025	43.45	43.80	43.00	43.60	43.60	0.35%	60,010
Dec 30, 2025	44.45	44.45	43.40	43.45	43.45	-0.57%	15,000
Dec 29, 2025	43.80	43.90	43.65	43.70	43.70	-	32,617
Dec 26, 2025	43.60	43.70	43.55	43.70	43.70	0.11%	57,690
Dec 24, 2025	43.70	43.70	43.60	43.65	43.65	-	11,545
Dec 23, 2025	43.75	43.75	43.65	43.65	43.65	-0.23%	46,077
Dec 22, 2025	44.20	44.20	43.75	43.75	43.75	-0.11%	70,100
Dec 19, 2025	43.70	43.95	43.70	43.80	43.80	0.23%	30,556
Dec 18, 2025	43.90	44.00	43.70	43.70	43.70	-0.23%	36,205
Dec 17, 2025	43.75	44.15	43.75	43.80	43.80	0.11%	25,000
Dec 16, 2025	44.10	44.10	43.65	43.75	43.75	-0.79%	23,120
Dec 15, 2025	44.20	44.45	44.10	44.10	44.10	-0.23%	30,211
Dec 12, 2025	44.10	44.25	44.10	44.20	44.20	0.23%	22,281
Dec 11, 2025	44.35	44.35	44.10	44.10	44.10	-0.56%	45,252
Dec 10, 2025	44.15	44.75	44.10	44.35	44.35	0.68%	14,172
Dec 9, 2025	44.20	44.45	44.05	44.05	44.05	-0.34%	33,114
Dec 8, 2025	44.40	44.50	44.20	44.20	44.20	-0.67%	70,687
Dec 5, 2025	44.60	44.60	44.50	44.50	44.50	-0.34%	19,124
Dec 4, 2025	44.20	44.90	44.20	44.65	44.65	1.36%	56,546
Dec 3, 2025	44.20	44.20	43.80	44.05	44.05	-0.23%	44,017
Dec 2, 2025	44.20	44.20	44.10	44.15	44.15	0.11%	8,907