TPE:8476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.80	15.95	15.65	15.65	15.65	-0.95%	205,360
Jun 3, 2026	15.35	15.95	15.35	15.80	15.80	2.60%	374,098
Jun 2, 2026	15.60	15.70	15.20	15.40	15.40	-1.28%	378,861
Jun 1, 2026	15.40	15.85	15.30	15.60	15.60	1.63%	445,164
May 29, 2026	15.35	15.60	15.30	15.35	15.35	-	456,167
May 28, 2026	15.20	15.55	15.20	15.35	15.35	1.32%	367,515
May 27, 2026	15.45	15.45	15.10	15.15	15.15	-1.94%	508,162
May 26, 2026	15.60	15.60	15.20	15.45	15.45	-	411,524
May 25, 2026	15.85	15.85	15.40	15.45	15.45	-2.52%	815,862
May 22, 2026	16.10	16.10	15.85	15.85	15.85	-1.55%	380,523
May 21, 2026	16.05	16.25	15.95	16.10	16.10	1.26%	194,351
May 20, 2026	15.75	16.10	15.70	15.90	15.90	0.95%	225,776
May 19, 2026	15.85	16.05	15.60	15.75	15.75	-0.63%	293,250
May 18, 2026	16.10	16.10	15.60	15.85	15.85	-1.55%	236,364
May 15, 2026	16.25	16.85	15.95	16.10	16.10	-0.62%	555,048
May 14, 2026	16.75	16.90	16.05	16.20	16.20	-3.28%	950,104
May 13, 2026	16.85	17.00	16.75	16.75	16.75	-1.47%	249,745
May 12, 2026	17.25	17.25	16.85	17.00	17.00	-0.58%	339,452
May 11, 2026	17.05	17.15	16.95	17.10	17.10	-0.29%	482,676
May 8, 2026	17.35	17.40	16.95	17.15	17.15	-0.87%	529,029
May 7, 2026	17.60	17.60	17.10	17.30	17.30	0.58%	319,956
May 6, 2026	17.30	17.30	17.10	17.20	17.20	-0.29%	354,434
May 5, 2026	17.25	17.35	17.10	17.25	17.25	-	513,782
May 4, 2026	17.55	17.65	17.25	17.25	17.25	-1.15%	300,151
Apr 30, 2026	17.75	17.80	17.45	17.45	17.45	-1.13%	264,789
Apr 29, 2026	18.05	18.05	17.65	17.65	17.65	-1.67%	3,335,281
Apr 28, 2026	18.00	18.10	17.80	17.95	17.95	-	289,869
Apr 27, 2026	18.00	18.00	17.55	17.95	17.95	-0.28%	388,188
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