TPE:8367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	40.20	40.75	40.15	40.70	40.70	0.99%	47,504
Jul 14, 2026	41.30	41.30	40.25	40.30	40.30	-0.49%	31,203
Jul 13, 2026	40.60	40.60	40.10	40.50	40.50	-0.25%	21,053
Jul 9, 2026	40.10	40.65	40.05	40.60	40.60	0.37%	28,262
Jul 8, 2026	40.05	40.45	40.05	40.45	40.45	0.87%	9,031
Jul 7, 2026	40.30	40.30	40.00	40.10	40.10	-0.99%	41,018
Jul 6, 2026	40.50	40.50	40.25	40.50	40.50	0.62%	49,395
Jul 3, 2026	40.10	40.40	40.00	40.25	40.25	0.63%	71,508
Jul 2, 2026	40.20	40.40	40.00	40.00	40.00	-0.62%	75,492
Jul 1, 2026	40.10	40.35	40.00	40.25	40.25	-0.25%	38,514
Jun 30, 2026	40.00	40.55	40.00	40.35	40.35	0.88%	95,156
Jun 29, 2026	39.70	40.10	39.70	40.00	40.00	0.25%	33,567
Jun 26, 2026	40.10	40.10	39.85	39.90	39.90	-0.75%	40,451
Jun 25, 2026	40.35	40.35	40.00	40.20	40.20	-	49,111
Jun 24, 2026	40.30	40.35	40.05	40.20	40.20	-0.62%	50,238
Jun 23, 2026	41.50	41.50	40.20	40.45	40.45	-0.25%	34,022
Jun 22, 2026	40.40	40.55	40.30	40.55	40.55	0.62%	65,450
Jun 18, 2026	40.70	40.70	40.30	40.30	40.30	-0.25%	33,003
Jun 17, 2026	40.50	40.50	40.00	40.40	40.40	-0.25%	32,006
Jun 16, 2026	40.70	40.90	40.45	40.50	40.50	0.50%	23,208
Jun 15, 2026	42.40	42.40	40.20	40.30	40.30	-0.12%	31,281
Jun 12, 2026	40.20	40.55	40.20	40.35	40.35	0.37%	16,879
Jun 11, 2026	40.15	40.20	40.05	40.20	40.20	0.25%	32,204
Jun 10, 2026	39.90	40.15	39.75	40.10	40.10	-0.12%	146,263
Jun 9, 2026	39.90	40.50	39.90	40.15	40.15	-0.12%	47,285
Jun 8, 2026	40.00	40.50	39.50	40.20	40.20	-1.95%	71,635
Jun 5, 2026	41.15	41.40	40.80	41.00	41.00	-0.36%	54,128
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