TPE:8476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	17.85	18.15	17.55	18.00	18.00	0.84%	475,668
Apr 23, 2026	18.40	18.40	17.50	17.85	17.85	-2.46%	808,830
Apr 22, 2026	18.30	18.70	18.05	18.30	18.30	0.55%	565,603
Apr 21, 2026	18.10	18.55	18.10	18.20	18.20	0.83%	610,141
Apr 20, 2026	18.20	18.75	18.05	18.05	18.05	-0.82%	615,335
Apr 17, 2026	18.20	18.35	18.00	18.20	18.20	-	466,991
Apr 16, 2026	18.35	18.35	18.15	18.20	18.20	-0.55%	342,412
Apr 15, 2026	18.85	18.85	18.30	18.30	18.30	-1.61%	679,367
Apr 14, 2026	19.05	19.05	18.45	18.60	18.60	-	447,828
Apr 13, 2026	18.85	18.90	18.60	18.60	18.60	-1.85%	451,539
Apr 10, 2026	18.90	19.00	18.65	18.95	18.95	-	463,353
Apr 9, 2026	19.50	19.50	18.80	18.95	18.95	-0.26%	505,471
Apr 8, 2026	18.35	19.20	18.30	19.00	19.00	4.40%	467,118
Apr 7, 2026	18.60	18.60	18.20	18.20	18.20	-1.62%	255,504
Apr 2, 2026	19.00	19.15	18.50	18.50	18.50	-2.37%	322,846
Apr 1, 2026	19.00	19.50	18.75	18.95	18.95	1.61%	385,496
Mar 31, 2026	18.80	19.00	18.50	18.65	18.65	-1.84%	420,345
Mar 30, 2026	19.05	19.15	18.80	19.00	19.00	-2.06%	403,265
Mar 27, 2026	19.60	19.80	19.30	19.40	19.40	-2.02%	368,467
Mar 26, 2026	20.70	20.70	19.80	19.80	19.80	-2.22%	678,444
Mar 25, 2026	19.65	20.30	19.45	20.25	20.25	4.65%	943,127
Mar 24, 2026	20.30	20.35	19.30	19.35	19.35	-3.01%	650,395
Mar 23, 2026	19.40	20.70	19.20	19.95	19.95	2.05%	1,103,817
Mar 20, 2026	19.40	19.90	19.30	19.55	19.55	0.77%	430,500
Mar 19, 2026	19.35	19.80	18.95	19.40	19.40	0.26%	643,732
Mar 18, 2026	20.00	20.00	19.30	19.35	19.35	-1.78%	701,992
Mar 17, 2026	19.40	19.80	19.20	19.70	19.70	2.87%	956,484
Mar 16, 2026	19.00	19.50	19.00	19.15	19.15	0.79%	809,824
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%	949,800
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