TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	38.55	38.65	38.00	38.40	38.40	0.26%	334,535
Sep 11, 2026	39.30	39.50	38.15	38.30	38.30	-3.28%	891,990
Sep 10, 2026	40.00	40.00	39.40	39.60	39.60	-0.88%	193,371
Sep 9, 2026	39.50	39.95	39.45	39.95	39.95	1.14%	450,764
Sep 8, 2026	40.45	40.55	39.25	39.50	39.50	-2.31%	1,689,140
Sep 7, 2026	41.50	41.50	40.78	41.14	40.43	-0.44%	1,268,808
Sep 4, 2026	42.05	42.05	41.32	41.32	40.61	-0.98%	764,673
Sep 3, 2026	41.82	42.63	41.59	41.73	41.01	0.44%	654,263
Sep 2, 2026	41.87	42.05	41.50	41.55	40.83	-0.76%	447,013
Sep 1, 2026	41.50	42.14	41.50	41.87	41.14	0.87%	609,359
Aug 31, 2026	41.68	41.78	41.14	41.50	40.79	-	343,019
Aug 28, 2026	42.18	42.18	41.10	41.50	40.79	-1.08%	359,978
Aug 27, 2026	41.23	42.14	41.23	41.96	41.23	1.98%	578,700
Aug 26, 2026	40.87	41.28	40.55	41.14	40.43	1.11%	471,720
Aug 25, 2026	40.24	40.74	40.10	40.69	39.99	1.01%	378,230
Aug 24, 2026	41.96	42.14	40.28	40.28	39.59	-3.88%	1,104,037
Aug 21, 2026	40.87	42.00	40.87	41.91	41.19	2.43%	684,141
Aug 20, 2026	41.10	41.19	40.83	40.92	40.21	0.56%	305,416
Aug 19, 2026	41.01	41.05	40.69	40.69	39.99	-0.77%	413,853
Aug 18, 2026	41.41	41.73	40.83	41.01	40.30	-0.77%	541,075
Aug 17, 2026	41.23	41.64	40.69	41.32	40.61	1.22%	798,377
Aug 14, 2026	41.59	41.78	40.69	40.83	40.12	-0.88%	1,322,494
Aug 13, 2026	41.14	42.00	40.42	41.19	40.48	6.30%	2,139,872
Aug 12, 2026	38.34	38.97	37.75	38.75	38.08	1.90%	589,190
Aug 11, 2026	38.25	38.43	37.48	38.02	37.37	-0.59%	639,531
Aug 10, 2026	37.53	38.57	37.25	38.25	37.59	3.42%	896,088
Aug 7, 2026	37.75	37.98	36.85	36.98	36.35	-1.80%	753,151
Aug 6, 2026	37.25	37.71	36.80	37.66	37.01	0.60%	1,435,980
Aug 5, 2026	37.75	38.07	37.25	37.44	36.79	0.12%	547,001
Aug 4, 2026	36.35	37.39	36.17	37.39	36.75	2.61%	474,758
Aug 3, 2026	36.85	37.25	36.12	36.44	35.81	-1.10%	547,460
Jul 31, 2026	36.76	37.71	36.58	36.85	36.21	1.87%	672,858
Jul 30, 2026	36.53	36.98	35.90	36.17	35.55	-0.99%	733,704
Jul 29, 2026	38.38	38.38	35.90	36.53	35.90	-4.38%	1,521,880
Jul 28, 2026	39.38	39.38	37.93	38.20	37.54	-3.32%	687,356
Jul 27, 2026	40.01	40.24	39.15	39.51	38.83	-1.24%	370,957
Jul 24, 2026	39.70	40.46	39.70	40.01	39.32	-	349,677
Jul 23, 2026	40.74	40.74	39.42	40.01	39.32	-0.56%	275,988
Jul 22, 2026	40.15	41.01	39.51	40.24	39.54	0.68%	676,301
Jul 21, 2026	39.42	40.01	39.42	39.97	39.28	1.38%	428,985
Jul 20, 2026	40.46	40.46	38.66	39.42	38.74	-0.91%	740,369
Jul 17, 2026	41.87	41.87	39.70	39.79	39.10	-5.78%	855,834
Jul 16, 2026	40.74	42.77	40.65	42.23	41.50	3.43%	878,626
Jul 15, 2026	39.33	41.55	39.33	40.83	40.12	3.79%	839,359
Jul 14, 2026	41.01	41.01	38.70	39.33	38.66	-3.55%	1,092,399
Jul 13, 2026	41.28	41.59	40.55	40.78	40.08	-1.10%	676,828
Jul 9, 2026	41.41	41.78	41.10	41.23	40.52	0.44%	496,837
Jul 8, 2026	41.78	41.78	40.74	41.05	40.34	-0.44%	838,891
Jul 7, 2026	44.13	44.13	41.14	41.23	40.52	-6.17%	2,952,920
Jul 6, 2026	44.53	44.76	43.95	43.95	43.19	-1.12%	598,652