TPE:8476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.50	19.20	18.40	19.00	19.00	1.06%	645,293
Mar 12, 2026	19.10	19.20	18.80	18.80	18.80	-2.59%	433,591
Mar 11, 2026	19.10	19.40	19.10	19.30	19.30	1.58%	456,963
Mar 10, 2026	19.15	19.50	18.85	19.00	19.00	1.06%	489,802
Mar 9, 2026	18.15	18.95	18.15	18.80	18.80	-1.57%	853,730
Mar 6, 2026	19.10	19.20	18.70	19.10	19.10	1.06%	405,824
Mar 5, 2026	19.00	19.15	18.80	18.90	18.90	0.53%	390,230
Mar 4, 2026	18.65	19.00	18.05	18.80	18.80	-1.57%	975,190
Mar 3, 2026	19.65	19.65	18.80	19.10	19.10	-2.80%	972,960
Mar 2, 2026	20.10	20.10	19.45	19.65	19.65	-1.50%	822,465
Feb 26, 2026	19.35	20.15	19.35	19.95	19.95	3.10%	764,008
Feb 25, 2026	19.95	20.00	19.30	19.35	19.35	-3.01%	929,396
Feb 24, 2026	19.45	20.40	19.30	19.95	19.95	2.57%	2,245,643
Feb 23, 2026	18.45	19.65	18.45	19.45	19.45	5.99%	1,246,366
Feb 11, 2026	18.60	18.60	18.25	18.35	18.35	-1.34%	612,207
Feb 10, 2026	18.00	18.65	17.70	18.60	18.60	5.08%	844,253
Feb 9, 2026	18.50	18.50	17.70	17.70	17.70	-2.75%	784,355
Feb 6, 2026	18.40	18.40	17.85	18.20	18.20	-1.89%	682,033
Feb 5, 2026	18.40	18.80	18.05	18.55	18.55	1.09%	808,419
Feb 4, 2026	18.00	18.55	17.90	18.35	18.35	2.51%	753,318
Feb 3, 2026	18.50	18.60	17.85	17.90	17.90	-1.10%	1,022,900
Feb 2, 2026	18.70	18.70	17.95	18.10	18.10	-3.98%	1,689,956
Jan 30, 2026	19.50	19.50	18.70	18.85	18.85	-2.84%	1,207,269
Jan 29, 2026	20.05	20.25	19.25	19.40	19.40	-3.24%	2,051,094
Jan 28, 2026	20.85	20.85	20.05	20.05	20.05	-2.67%	1,505,671
Jan 27, 2026	20.80	21.45	20.60	20.60	20.60	-0.24%	1,617,370
Jan 26, 2026	20.80	20.80	20.45	20.65	20.65	0.98%	1,530,305
Jan 23, 2026	21.15	21.40	20.25	20.45	20.45	-2.62%	2,120,921
Jan 22, 2026	22.60	22.80	20.90	21.00	21.00	-6.04%	3,763,090
Jan 21, 2026	22.75	23.75	21.95	22.35	22.35	-3.66%	3,654,809
Jan 20, 2026	23.70	25.00	22.95	23.20	23.20	-4.53%	6,855,466
Jan 19, 2026	21.90	24.40	21.15	24.30	24.30	8.97%	12,762,220
Jan 16, 2026	24.85	24.85	22.30	22.30	22.30	-9.90%	10,838,920
Jan 15, 2026	24.95	24.95	23.80	24.75	24.75	9.03%	38,028,080
Jan 14, 2026	22.70	22.70	22.70	22.70	22.70	9.93%	7,092,930
Jan 13, 2026	20.65	20.65	20.65	20.65	20.65	9.84%	3,366,408
Jan 12, 2026	18.80	18.80	18.80	18.80	18.80	9.94%	1,016,048
Jan 9, 2026	16.95	17.65	16.95	17.10	17.10	2.40%	369,820
Jan 8, 2026	16.65	17.05	16.60	16.70	16.70	0.60%	439,782
Jan 7, 2026	17.20	17.20	16.60	16.60	16.60	-3.77%	715,441
Jan 6, 2026	17.30	17.45	16.60	17.25	17.25	0.29%	382,955
Jan 5, 2026	17.95	18.20	17.20	17.20	17.20	-3.91%	331,133
Jan 2, 2026	18.00	18.10	17.90	17.90	17.90	-0.56%	203,332
Dec 31, 2025	17.90	18.05	17.80	18.00	18.00	0.56%	112,067
Dec 30, 2025	18.05	18.05	17.90	17.90	17.90	-0.83%	117,366
Dec 29, 2025	18.25	18.30	17.90	18.05	18.05	-1.10%	138,754
Dec 26, 2025	18.25	18.45	18.05	18.25	18.25	-	79,279
Dec 24, 2025	18.15	18.35	18.00	18.25	18.25	0.83%	89,067
Dec 23, 2025	18.15	18.20	18.10	18.10	18.10	-	112,420
Dec 22, 2025	18.05	18.40	18.05	18.10	18.10	0.28%	88,165