TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	565,721
May 5, 2026	35.60	35.60	34.70	35.20	35.20	-0.56%	899,157
May 4, 2026	35.75	35.90	35.35	35.40	35.40	-1.39%	728,465
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
Apr 28, 2026	36.35	36.80	36.15	36.55	36.55	0.83%	337,284
Apr 27, 2026	36.50	36.50	35.95	36.25	36.25	-0.28%	407,363
Apr 24, 2026	36.70	36.70	36.20	36.35	36.35	-0.68%	322,697
Apr 23, 2026	37.40	37.40	36.15	36.60	36.60	-1.88%	819,344
Apr 22, 2026	37.45	37.55	37.30	37.30	37.30	-0.40%	363,814
Apr 21, 2026	37.55	37.60	37.25	37.45	37.45	0.54%	335,060
Apr 20, 2026	37.60	37.60	37.15	37.25	37.25	-0.40%	354,298
Apr 17, 2026	37.75	37.85	37.35	37.40	37.40	-1.06%	379,659
Apr 16, 2026	37.70	38.15	37.50	37.80	37.80	0.80%	405,816
Apr 15, 2026	37.65	37.75	37.35	37.50	37.50	0.40%	259,627
Apr 14, 2026	38.10	38.10	37.20	37.35	37.35	-1.19%	600,473
Apr 13, 2026	37.50	38.15	37.50	37.80	37.80	2.02%	542,671
Apr 10, 2026	36.95	37.30	36.95	37.05	37.05	2.21%	399,626
Apr 9, 2026	36.25	36.50	36.10	36.25	36.25	0.14%	320,804
Apr 8, 2026	36.50	36.50	36.00	36.20	36.20	0.14%	580,606
Apr 7, 2026	38.10	38.10	36.00	36.15	36.15	-4.11%	972,677
Apr 2, 2026	38.30	38.35	37.50	37.70	37.70	-0.40%	318,502
Apr 1, 2026	38.25	38.45	37.75	37.85	37.85	0.13%	459,851
Mar 31, 2026	38.80	39.10	37.70	37.80	37.80	-2.70%	602,642
Mar 30, 2026	38.60	39.60	38.55	38.85	38.85	-1.02%	579,913
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%	959,272
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%	184,910
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%	437,007
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