TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.25	39.90	39.00	39.25	39.25	-2.00%	684,561
Mar 26, 2026	41.10	41.25	39.75	40.05	40.05	-2.55%	1,065,258
Mar 25, 2026	39.80	41.40	39.80	41.10	41.10	4.18%	2,215,681
Mar 24, 2026	40.05	40.25	39.25	39.45	39.45	0.13%	922,460
Mar 23, 2026	39.25	40.10	39.00	39.40	39.40	-0.88%	1,136,272
Mar 20, 2026	39.80	40.40	39.35	39.75	39.75	0.89%	1,255,043
Mar 19, 2026	39.30	39.85	38.80	39.40	39.40	0.13%	835,161
Mar 18, 2026	40.60	40.60	39.00	39.35	39.35	-2.48%	1,717,572
Mar 17, 2026	39.00	40.50	38.90	40.35	40.35	5.22%	2,215,002
Mar 16, 2026	38.10	38.60	37.95	38.35	38.35	1.59%	672,755
Mar 13, 2026	37.60	38.65	37.50	37.75	37.75	1.75%	957,152
Mar 12, 2026	36.70	37.30	36.70	37.10	37.10	1.09%	360,197
Mar 11, 2026	36.40	36.95	36.40	36.70	36.70	1.38%	376,417
Mar 10, 2026	36.80	36.95	36.10	36.20	36.20	0.84%	341,363
Mar 9, 2026	36.50	36.70	35.80	35.90	35.90	-4.77%	566,057
Mar 6, 2026	37.00	37.80	36.70	37.70	37.70	1.34%	183,996
Mar 5, 2026	36.45	37.35	36.45	37.20	37.20	2.90%	363,176
Mar 4, 2026	37.15	37.15	36.05	36.15	36.15	-3.47%	481,200
Mar 3, 2026	37.95	38.30	37.35	37.45	37.45	-1.45%	436,965
Mar 2, 2026	38.50	39.00	37.75	38.00	38.00	-2.06%	542,686
Feb 26, 2026	38.45	39.10	38.05	38.80	38.80	1.84%	790,166
Feb 25, 2026	37.60	38.40	37.60	38.10	38.10	1.60%	617,797
Feb 24, 2026	37.60	37.85	37.20	37.50	37.50	-0.27%	405,640
Feb 23, 2026	37.15	38.05	36.60	37.60	37.60	4.01%	691,743
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	-	358,104
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%	12,482,250
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