TPE:8476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	22.70	23.80	22.10	23.70	23.70	5.33%	610,491
Jul 15, 2026	22.30	23.05	22.30	22.50	22.50	1.35%	573,234
Jul 14, 2026	21.90	22.45	21.50	22.20	22.20	0.91%	1,013,231
Jul 13, 2026	24.30	24.30	21.70	22.00	22.00	-8.71%	2,653,395
Jul 9, 2026	24.15	24.55	23.20	24.10	24.10	1.05%	1,565,132
Jul 8, 2026	23.25	23.90	22.85	23.85	23.85	3.70%	850,954
Jul 7, 2026	24.45	24.45	22.40	23.00	23.00	-3.97%	1,307,233
Jul 6, 2026	24.30	25.00	22.85	23.95	23.95	-1.24%	1,929,100
Jul 3, 2026	24.20	24.75	23.75	24.45	24.25	1.03%	1,083,629
Jul 2, 2026	24.95	25.00	23.20	24.20	24.00	-2.22%	1,771,862
Jul 1, 2026	24.95	24.95	24.30	24.75	24.55	-	1,497,234
Jun 30, 2026	24.75	25.05	24.45	24.75	24.55	-	2,721,251
Jun 29, 2026	24.00	25.00	24.00	24.75	24.55	3.99%	2,400,719
Jun 26, 2026	23.95	25.00	23.30	23.80	23.61	0.42%	2,735,654
Jun 25, 2026	23.50	23.90	23.30	23.70	23.51	0.85%	1,268,214
Jun 24, 2026	22.80	23.95	22.75	23.50	23.31	2.17%	2,989,181
Jun 23, 2026	22.80	23.50	22.05	23.00	22.81	0.66%	2,218,792
Jun 22, 2026	23.15	23.90	21.80	22.85	22.66	5.06%	4,572,286
Jun 18, 2026	20.15	21.75	20.10	21.75	21.57	9.85%	3,430,370
Jun 17, 2026	19.90	20.15	19.70	19.80	19.64	-0.50%	708,726
Jun 16, 2026	19.65	20.00	19.60	19.90	19.74	1.02%	967,867
Jun 15, 2026	19.95	20.55	19.50	19.70	19.54	0.25%	2,477,772
Jun 12, 2026	19.25	19.95	19.25	19.65	19.49	2.61%	1,802,594
Jun 11, 2026	19.05	19.20	18.65	19.15	18.99	0.52%	1,607,997
Jun 10, 2026	18.25	19.50	18.20	19.05	18.89	1.60%	2,801,358
Jun 9, 2026	19.00	19.00	17.80	18.75	18.60	8.38%	4,201,377
Jun 8, 2026	15.75	17.30	15.40	17.30	17.16	9.84%	952,645
Jun 5, 2026	15.80	16.05	15.55	15.75	15.62	0.64%	265,577
Jun 4, 2026	15.80	15.95	15.65	15.65	15.52	-0.95%	205,360
Jun 3, 2026	15.35	15.95	15.35	15.80	15.67	2.60%	374,098
Jun 2, 2026	15.60	15.70	15.20	15.40	15.27	-1.28%	378,861
Jun 1, 2026	15.40	15.85	15.30	15.60	15.47	1.63%	445,164
May 29, 2026	15.35	15.60	15.30	15.35	15.22	-	456,167
May 28, 2026	15.20	15.55	15.20	15.35	15.22	1.32%	367,515
May 27, 2026	15.45	15.45	15.10	15.15	15.03	-1.94%	508,162
May 26, 2026	15.60	15.60	15.20	15.45	15.32	-	411,524
May 25, 2026	15.85	15.85	15.40	15.45	15.32	-2.52%	815,862
May 22, 2026	16.10	16.10	15.85	15.85	15.72	-1.55%	380,523
May 21, 2026	16.05	16.25	15.95	16.10	15.97	1.26%	194,351
May 20, 2026	15.75	16.10	15.70	15.90	15.77	0.95%	225,776
May 19, 2026	15.85	16.05	15.60	15.75	15.62	-0.63%	293,250
May 18, 2026	16.10	16.10	15.60	15.85	15.72	-1.55%	236,364
May 15, 2026	16.25	16.85	15.95	16.10	15.97	-0.62%	555,048
May 14, 2026	16.75	16.90	16.05	16.20	16.07	-3.28%	950,104
May 13, 2026	16.85	17.00	16.75	16.75	16.61	-1.47%	249,745
May 12, 2026	17.25	17.25	16.85	17.00	16.86	-0.58%	339,452
May 11, 2026	17.05	17.15	16.95	17.10	16.96	-0.29%	482,676
May 8, 2026	17.35	17.40	16.95	17.15	17.01	-0.87%	529,029
May 7, 2026	17.60	17.60	17.10	17.30	17.16	0.58%	319,956
May 6, 2026	17.30	17.30	17.10	17.20	17.06	-0.29%	354,434