TPE:8367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.95	41.25	40.90	41.15	41.15	0.12%	19,000
Jun 3, 2026	40.80	41.55	40.80	41.10	41.10	0.24%	20,125
Jun 2, 2026	41.00	41.30	40.85	41.00	41.00	-0.49%	22,014
Jun 1, 2026	40.50	41.30	40.50	41.20	41.20	0.86%	62,753
May 29, 2026	40.10	40.85	40.10	40.85	40.85	0.86%	39,098
May 28, 2026	40.80	40.80	40.45	40.50	40.50	-0.12%	5,900
May 27, 2026	40.60	41.45	40.50	40.55	40.55	-0.12%	33,580
May 26, 2026	40.60	40.80	40.25	40.60	40.60	-	21,032
May 25, 2026	40.85	40.85	40.25	40.60	40.60	-1.22%	84,338
May 22, 2026	41.40	41.40	40.95	41.10	41.10	-0.72%	214,228
May 21, 2026	41.55	41.55	41.20	41.40	41.40	-0.36%	38,520
May 20, 2026	41.50	41.75	41.35	41.55	41.55	-0.60%	21,286
May 19, 2026	41.50	41.80	41.50	41.80	41.80	0.12%	33,430
May 18, 2026	41.20	41.75	41.10	41.75	41.75	-	53,210
May 15, 2026	42.00	42.00	40.80	41.75	41.75	-0.36%	53,223
May 14, 2026	41.85	42.00	41.80	41.90	41.90	0.24%	47,526
May 13, 2026	41.95	41.95	41.60	41.80	41.80	-0.36%	44,390
May 12, 2026	42.00	42.00	41.80	41.95	41.95	-	62,003
May 11, 2026	42.10	42.15	41.90	41.95	41.95	-0.24%	66,587
May 8, 2026	42.50	42.50	41.85	42.05	42.05	0.36%	128,665
May 7, 2026	42.10	42.15	41.85	41.90	41.90	-0.36%	111,451
May 6, 2026	41.90	42.80	41.90	42.05	42.05	-1.52%	123,537
May 5, 2026	42.70	42.95	42.55	42.70	42.70	-	53,534
May 4, 2026	42.25	42.70	42.20	42.70	42.70	1.18%	51,130
Apr 30, 2026	42.45	42.45	42.20	42.20	42.20	-0.59%	44,685
Apr 29, 2026	42.60	42.60	42.30	42.45	42.45	-0.47%	44,550
Apr 28, 2026	43.35	43.45	42.50	42.65	42.65	-	32,245
Apr 27, 2026	42.50	42.65	42.20	42.65	42.65	-0.23%	48,379
Apr 24, 2026	42.85	42.85	42.70	42.75	42.75	-	45,149
Apr 23, 2026	43.10	43.10	42.70	42.75	42.75	-0.81%	115,398
Apr 22, 2026	43.10	43.30	43.05	43.10	43.10	-	51,267
Apr 21, 2026	43.60	43.60	42.95	43.10	43.10	-	87,026
Apr 20, 2026	43.25	43.55	43.00	43.10	43.10	-1.37%	55,850
Apr 17, 2026	44.15	44.15	43.55	43.70	43.70	-0.23%	15,779
Apr 16, 2026	44.10	44.10	43.70	43.80	43.80	0.57%	34,132
Apr 15, 2026	43.85	44.10	43.55	43.55	43.55	0.46%	79,776
Apr 14, 2026	43.45	43.60	43.10	43.35	43.35	-0.23%	63,067
Apr 13, 2026	43.30	43.55	43.10	43.45	43.45	-	60,021
Apr 10, 2026	43.30	43.55	43.30	43.45	43.45	0.35%	27,310
Apr 9, 2026	43.15	43.30	43.15	43.30	43.30	0.58%	58,584
Apr 8, 2026	43.20	43.20	43.00	43.05	43.05	0.12%	28,031
Apr 7, 2026	42.95	43.25	42.90	43.00	43.00	-0.23%	8,118
Apr 2, 2026	43.10	43.30	43.10	43.10	43.10	-0.12%	15,150
Apr 1, 2026	43.25	43.30	43.10	43.15	43.15	0.35%	28,071
Mar 31, 2026	43.50	43.75	43.00	43.00	43.00	-1.15%	26,118
Mar 30, 2026	42.90	43.65	42.90	43.50	43.50	0.23%	45,130
Mar 27, 2026	43.00	43.40	43.00	43.40	43.40	0.35%	20,372
Mar 26, 2026	43.00	43.30	43.00	43.25	43.25	0.23%	39,206
Mar 25, 2026	45.60	46.00	45.40	46.00	43.15	0.88%	119,849
Mar 24, 2026	46.00	46.05	45.40	45.60	42.77	-0.87%	122,359