TPE:8131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.70	46.40	43.40	45.25	45.25	1.69%	15,789,861
Dec 4, 2025	46.20	46.60	43.45	44.50	44.50	-4.09%	28,944,685
Dec 3, 2025	44.20	46.40	42.80	46.40	46.40	9.95%	42,724,555
Dec 2, 2025	40.30	42.40	40.05	42.20	42.20	5.76%	10,799,200
Dec 1, 2025	39.65	40.40	38.80	39.90	39.90	0.25%	4,051,872
Nov 28, 2025	40.40	40.60	39.15	39.80	39.80	-2.81%	7,059,822
Nov 27, 2025	39.00	41.30	38.85	40.95	40.95	7.06%	13,084,326
Nov 26, 2025	40.20	40.20	38.05	38.25	38.25	-4.26%	2,773,308
Nov 25, 2025	40.45	41.15	39.60	39.95	39.95	3.50%	4,254,771
Nov 24, 2025	38.45	39.20	37.85	38.60	38.60	-0.26%	5,232,263
Nov 21, 2025	40.00	41.05	38.70	38.70	38.70	-9.90%	6,859,624
Nov 20, 2025	45.45	45.90	41.70	42.95	42.95	-2.61%	11,857,680
Nov 19, 2025	45.05	45.65	43.80	44.10	44.10	-2.65%	5,091,558
Nov 18, 2025	45.75	47.80	44.75	45.30	45.30	-1.95%	9,986,017
Nov 17, 2025	48.40	49.45	45.80	46.20	46.20	-0.75%	12,799,170
Nov 14, 2025	46.85	48.45	45.00	46.55	46.55	-3.62%	11,246,100
Nov 13, 2025	46.55	50.70	46.20	48.30	48.30	4.66%	26,283,330
Nov 12, 2025	44.15	48.10	43.25	46.15	46.15	2.90%	26,217,930
Nov 11, 2025	46.25	46.75	43.40	44.85	44.85	1.24%	46,063,330
Nov 10, 2025	41.30	44.30	41.30	44.30	44.30	9.93%	21,889,150
Nov 7, 2025	39.00	40.40	38.40	40.30	40.30	1.13%	8,305,357
Nov 6, 2025	37.50	40.00	37.10	39.85	39.85	7.70%	9,055,267
Nov 5, 2025	35.00	37.15	34.95	37.00	37.00	2.07%	3,117,452
Nov 4, 2025	38.80	39.30	36.05	36.25	36.25	-3.59%	3,412,712
Nov 3, 2025	38.00	38.35	37.00	37.60	37.60	-0.92%	2,469,854
Oct 31, 2025	37.25	37.95	36.55	37.95	37.95	2.29%	2,603,085
Oct 30, 2025	38.20	39.00	36.85	37.10	37.10	-2.11%	3,908,055
Oct 29, 2025	38.80	38.90	37.35	37.90	37.90	-3.44%	6,767,117
Oct 28, 2025	37.55	40.05	37.55	39.25	39.25	7.39%	15,899,330
Oct 27, 2025	36.20	37.00	35.40	36.55	36.55	6.56%	6,593,941
Oct 23, 2025	34.50	34.50	33.85	34.30	34.30	-0.72%	1,200,989
Oct 22, 2025	34.95	35.00	34.05	34.55	34.55	-1.99%	1,873,859
Oct 21, 2025	36.20	36.30	35.10	35.25	35.25	-2.62%	2,625,777
Oct 20, 2025	36.50	37.10	34.95	36.20	36.20	2.84%	7,396,507
Oct 17, 2025	33.95	35.40	33.35	35.20	35.20	2.92%	4,366,828
Oct 16, 2025	32.55	34.30	32.55	34.20	34.20	5.56%	3,684,979
Oct 15, 2025	32.90	33.15	32.25	32.40	32.40	-0.77%	1,395,282
Oct 14, 2025	34.40	35.35	32.65	32.65	32.65	-1.66%	3,893,543
Oct 13, 2025	32.45	33.60	32.35	33.20	33.20	-1.19%	1,486,191
Oct 9, 2025	34.00	35.00	33.55	33.60	33.60	1.36%	3,423,401
Oct 8, 2025	33.40	33.40	32.20	33.15	33.15	-0.90%	2,249,742
Oct 7, 2025	32.45	34.20	32.45	33.45	33.45	4.53%	3,282,527
Oct 3, 2025	32.30	32.35	31.80	32.00	32.00	-0.93%	950,872
Oct 2, 2025	31.85	32.95	31.85	32.30	32.30	2.38%	2,769,511
Oct 1, 2025	32.00	32.00	31.35	31.55	31.55	-0.63%	1,095,698
Sep 30, 2025	30.20	31.80	30.20	31.75	31.75	5.83%	1,331,213
Sep 26, 2025	30.50	30.50	29.65	30.00	30.00	-2.28%	676,957
Sep 25, 2025	30.70	31.00	30.35	30.70	30.70	-	621,405
Sep 24, 2025	31.20	31.25	30.30	30.70	30.70	-0.81%	872,284
Sep 23, 2025	31.00	31.25	30.40	30.95	30.95	0.49%	1,027,413