TPE:8367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.90	46.15	45.55	45.80	45.80	-0.22%	40,127
Mar 12, 2026	45.95	46.05	45.85	45.90	45.90	-0.33%	38,377
Mar 11, 2026	45.70	46.20	45.65	46.05	46.05	0.77%	84,808
Mar 10, 2026	45.90	45.90	45.30	45.70	45.70	-0.44%	55,891
Mar 9, 2026	45.20	45.90	45.15	45.90	45.90	-0.22%	85,709
Mar 6, 2026	45.40	47.20	45.40	46.00	46.00	1.77%	170,556
Mar 5, 2026	45.05	45.50	45.05	45.20	45.20	0.67%	29,300
Mar 4, 2026	45.45	45.55	44.80	44.90	44.90	-1.21%	80,182
Mar 3, 2026	45.00	45.75	44.85	45.45	45.45	0.78%	97,734
Mar 2, 2026	44.60	45.60	44.40	45.10	45.10	1.35%	106,744
Feb 26, 2026	44.00	44.75	44.00	44.50	44.50	0.45%	52,329
Feb 25, 2026	44.00	44.30	43.60	44.30	44.30	0.68%	48,000
Feb 24, 2026	43.75	44.50	43.75	44.00	44.00	0.57%	39,446
Feb 23, 2026	43.45	44.00	43.20	43.75	43.75	1.51%	61,167
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