TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	45.80	46.20	45.45	45.60	45.60	0.44%	449,249
Jul 8, 2026	46.20	46.20	45.05	45.40	45.40	-0.44%	758,540
Jul 7, 2026	48.80	48.80	45.50	45.60	45.60	-6.17%	2,670,080
Jul 6, 2026	49.25	49.50	48.60	48.60	48.60	-1.12%	541,312
Jul 3, 2026	48.55	50.40	48.35	49.15	49.15	1.55%	1,077,857
Jul 2, 2026	48.95	49.35	48.35	48.40	48.40	-0.41%	519,024
Jul 1, 2026	50.80	50.80	48.50	48.60	48.60	-3.57%	1,445,537
Jun 30, 2026	48.95	50.70	48.70	50.40	50.40	3.49%	965,266
Jun 29, 2026	48.10	49.35	48.10	48.70	48.70	1.25%	727,890
Jun 26, 2026	49.60	49.95	48.10	48.10	48.10	-3.02%	1,371,876
Jun 25, 2026	51.00	51.00	49.35	49.60	49.60	-1.59%	1,250,049
Jun 24, 2026	50.80	52.30	50.00	50.40	50.40	-0.79%	1,713,271
Jun 23, 2026	50.90	51.50	49.65	50.80	50.80	-	1,276,106
Jun 22, 2026	50.00	51.00	49.15	50.80	50.80	1.60%	2,389,618
Jun 18, 2026	50.00	50.70	49.30	50.00	50.00	-0.60%	1,363,503
Jun 17, 2026	49.20	50.90	49.10	50.30	50.30	1.62%	1,144,889
Jun 16, 2026	52.10	52.10	49.45	49.50	49.50	-3.88%	1,810,417
Jun 15, 2026	51.90	53.00	50.90	51.50	51.50	-0.58%	2,365,342
Jun 12, 2026	53.50	53.50	51.50	51.80	51.80	-0.38%	2,471,679
Jun 11, 2026	50.20	54.80	49.95	52.00	52.00	3.38%	4,248,926
Jun 10, 2026	53.60	54.50	50.10	50.30	50.30	-6.16%	3,520,194
Jun 9, 2026	53.70	55.20	53.40	53.60	53.60	-0.56%	3,038,018
Jun 8, 2026	49.05	54.50	49.05	53.90	53.90	-0.92%	3,578,725
Jun 5, 2026	53.30	55.60	53.00	54.40	54.40	-0.37%	4,333,586
Jun 4, 2026	52.20	57.20	51.70	54.60	54.60	2.25%	13,712,650
Jun 3, 2026	55.00	55.60	53.00	53.40	53.40	-4.64%	5,761,360
Jun 2, 2026	55.70	57.00	53.90	56.00	56.00	1.08%	12,715,320
Jun 1, 2026	52.40	55.40	50.80	55.40	55.40	9.92%	6,381,007
May 29, 2026	46.70	50.50	46.10	50.40	50.40	9.68%	6,820,723
May 28, 2026	43.80	46.95	43.80	45.95	45.95	7.23%	4,176,058
May 27, 2026	42.25	43.30	41.75	42.85	42.85	1.78%	2,053,236
May 26, 2026	42.15	42.80	41.20	42.10	42.10	0.48%	1,739,165
May 25, 2026	40.05	42.30	40.05	41.90	41.90	5.28%	2,025,481
May 22, 2026	40.55	40.55	39.70	39.80	39.80	-2.21%	1,512,927
May 21, 2026	41.00	41.20	39.20	40.70	40.70	2.39%	4,295,272
May 20, 2026	37.75	39.75	37.60	39.75	39.75	9.96%	3,585,529
May 19, 2026	35.90	36.65	35.90	36.15	36.15	0.84%	587,770
May 18, 2026	34.80	36.15	34.80	35.85	35.85	3.02%	822,372
May 15, 2026	35.20	35.60	34.60	34.80	34.80	1.31%	595,711
May 14, 2026	35.40	35.70	34.25	34.35	34.35	2.08%	772,948
May 13, 2026	33.85	33.95	33.55	33.65	33.65	-0.74%	411,244
May 12, 2026	34.20	34.20	33.80	33.90	33.90	-0.88%	624,567
May 11, 2026	34.60	34.60	34.15	34.20	34.20	-1.16%	663,733
May 8, 2026	35.70	35.70	34.15	34.60	34.60	-2.26%	905,425
May 7, 2026	35.20	35.55	35.05	35.40	35.40	0.71%	462,526
May 6, 2026	35.20	35.40	35.00	35.15	35.15	-0.14%	566,451
May 5, 2026	35.60	35.60	34.70	35.20	35.20	-0.56%	900,189
May 4, 2026	35.75	35.90	35.35	35.40	35.40	-1.39%	730,425
Apr 30, 2026	36.50	36.50	35.65	35.90	35.90	-1.10%	798,864
Apr 29, 2026	36.60	36.65	36.20	36.30	36.30	-0.68%	308,989