TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.55	36.95	36.05	36.15	36.15	-2.30%	748,451
Feb 10, 2026	37.25	37.25	36.55	37.00	37.00	-	358,049
Feb 9, 2026	37.30	37.30	36.45	37.00	37.00	0.82%	431,322
Feb 6, 2026	37.00	37.15	36.05	36.70	36.70	-0.81%	429,287
Feb 5, 2026	37.60	37.75	36.80	37.00	37.00	-1.33%	304,392
Feb 4, 2026	36.35	37.60	36.35	37.50	37.50	3.16%	465,715
Feb 3, 2026	36.60	37.05	36.10	36.35	36.35	-0.27%	355,335
Feb 2, 2026	37.10	37.60	36.45	36.45	36.45	-0.82%	551,654
Jan 30, 2026	37.90	38.05	36.75	36.75	36.75	-3.29%	1,112,837
Jan 29, 2026	39.00	39.20	38.00	38.00	38.00	-2.31%	632,397
Jan 28, 2026	39.05	39.20	38.75	38.90	38.90	-	350,150
Jan 27, 2026	39.25	39.35	38.65	38.90	38.90	-0.64%	519,775
Jan 26, 2026	38.80	39.40	38.80	39.15	39.15	1.16%	434,167
Jan 23, 2026	39.40	39.40	38.70	38.70	38.70	-2.27%	820,271
Jan 22, 2026	40.50	40.50	39.60	39.60	39.60	-1.00%	765,302
Jan 21, 2026	39.80	40.25	39.70	40.00	40.00	-1.23%	895,786
Jan 20, 2026	41.00	41.00	40.05	40.50	40.50	-2.76%	1,692,228
Jan 19, 2026	41.80	41.90	40.55	41.65	41.65	-0.48%	2,437,194
Jan 16, 2026	42.55	44.30	41.30	41.85	41.85	3.85%	12,474,510
Jan 15, 2026	39.65	41.85	38.85	40.30	40.30	2.15%	4,678,878
Jan 14, 2026	39.05	39.75	38.85	39.45	39.45	2.47%	1,543,821
Jan 13, 2026	39.10	39.70	38.25	38.50	38.50	-1.53%	1,920,029
Jan 12, 2026	37.70	40.35	37.35	39.10	39.10	6.54%	4,017,185
Jan 9, 2026	36.20	36.75	35.65	36.70	36.70	2.09%	323,308
Jan 8, 2026	35.75	35.95	35.50	35.95	35.95	0.56%	300,092
Jan 7, 2026	35.85	36.00	35.75	35.75	35.75	-0.28%	256,962
Jan 6, 2026	35.70	36.85	35.70	35.85	35.85	-0.28%	247,567
Jan 5, 2026	36.85	36.95	35.85	35.95	35.95	-2.71%	533,391
Jan 2, 2026	37.55	37.80	36.80	36.95	36.95	-1.20%	356,172
Dec 31, 2025	37.45	37.50	36.75	37.40	37.40	0.13%	404,537
Dec 30, 2025	37.55	37.55	37.00	37.35	37.35	0.13%	179,720
Dec 29, 2025	37.50	38.20	37.25	37.30	37.30	1.77%	996,643
Dec 26, 2025	35.75	36.65	35.75	36.65	36.65	2.23%	384,595
Dec 24, 2025	35.90	36.20	35.80	35.85	35.85	-0.14%	175,638
Dec 23, 2025	36.10	36.10	35.80	35.90	35.90	-0.55%	101,551
Dec 22, 2025	36.15	36.40	36.05	36.10	36.10	0.28%	158,992
Dec 19, 2025	35.65	36.00	35.65	36.00	36.00	2.27%	202,625
Dec 18, 2025	35.55	35.55	35.10	35.20	35.20	-	67,106
Dec 17, 2025	35.70	35.70	35.20	35.20	35.20	-0.14%	89,690
Dec 16, 2025	35.20	35.65	34.80	35.25	35.25	-0.42%	234,397
Dec 15, 2025	35.35	35.75	35.00	35.40	35.40	0.14%	97,253
Dec 12, 2025	36.20	36.30	35.30	35.35	35.35	-1.26%	295,194
Dec 11, 2025	36.80	36.80	35.60	35.80	35.80	-1.65%	488,367
Dec 10, 2025	36.10	36.55	36.05	36.40	36.40	0.97%	150,472
Dec 9, 2025	36.00	36.10	35.65	36.05	36.05	0.42%	149,986
Dec 8, 2025	36.15	36.35	35.90	35.90	35.90	-0.55%	172,401
Dec 5, 2025	36.05	36.25	35.85	36.10	36.10	-0.41%	97,099
Dec 4, 2025	36.10	36.50	36.10	36.25	36.25	0.14%	150,122
Dec 3, 2025	35.70	36.20	35.70	36.20	36.20	1.40%	248,530
Dec 2, 2025	36.45	36.45	35.65	35.70	35.70	-0.83%	300,623