TPE:8473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	40.15	40.15	39.65	39.80	39.80	-0.75%	256,748
Oct 7, 2026	40.05	40.15	39.80	40.10	40.10	-	205,850
Oct 6, 2026	40.55	40.65	39.65	40.10	40.10	-0.62%	420,313
Oct 5, 2026	39.00	40.75	38.75	40.35	40.35	3.59%	608,140
Oct 2, 2026	39.10	39.20	38.80	38.95	38.95	-0.26%	419,346
Oct 1, 2026	39.75	39.75	39.00	39.05	39.05	-1.76%	391,162
Sep 30, 2026	39.30	39.75	39.20	39.75	39.75	0.63%	392,609
Sep 29, 2026	39.40	39.80	39.25	39.50	39.50	0.25%	286,371
Sep 24, 2026	39.10	39.40	38.85	39.40	39.40	1.42%	270,278
Sep 23, 2026	38.85	38.95	38.65	38.85	38.85	0.52%	295,576
Sep 22, 2026	39.05	39.05	38.55	38.65	38.65	-0.13%	235,850
Sep 21, 2026	39.20	39.20	38.50	38.70	38.70	-0.13%	336,478
Sep 18, 2026	38.55	38.75	38.35	38.75	38.75	1.57%	283,777
Sep 17, 2026	37.90	38.70	37.75	38.15	38.15	1.06%	1,097,260
Sep 16, 2026	37.85	37.95	37.50	37.75	37.75	-0.26%	603,863
Sep 15, 2026	38.10	38.35	37.70	37.85	37.85	-1.43%	461,515
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%	892,140
Sep 10, 2026	40.00	40.00	39.40	39.60	39.60	-0.88%	193,739
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