TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,512,714
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
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