TPE:8367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.35	43.45	42.50	42.65	42.65	-	32,245
Apr 27, 2026	42.50	42.65	42.20	42.65	42.65	-0.23%	48,379
Apr 24, 2026	42.85	42.85	42.70	42.75	42.75	-	45,149
Apr 23, 2026	43.10	43.10	42.70	42.75	42.75	-0.81%	115,398
Apr 22, 2026	43.10	43.30	43.05	43.10	43.10	-	51,267
Apr 21, 2026	43.60	43.60	42.95	43.10	43.10	-	87,026
Apr 20, 2026	43.25	43.55	43.00	43.10	43.10	-1.37%	55,850
Apr 17, 2026	44.15	44.15	43.55	43.70	43.70	-0.23%	15,779
Apr 16, 2026	44.10	44.10	43.70	43.80	43.80	0.57%	34,132
Apr 15, 2026	43.85	44.10	43.55	43.55	43.55	0.46%	79,776
Apr 14, 2026	43.45	43.60	43.10	43.35	43.35	-0.23%	63,067
Apr 13, 2026	43.30	43.55	43.10	43.45	43.45	-	60,021
Apr 10, 2026	43.30	43.55	43.30	43.45	43.45	0.35%	27,310
Apr 9, 2026	43.15	43.30	43.15	43.30	43.30	0.58%	58,584
Apr 8, 2026	43.20	43.20	43.00	43.05	43.05	0.12%	28,031
Apr 7, 2026	42.95	43.25	42.90	43.00	43.00	-0.23%	8,118
Apr 2, 2026	43.10	43.30	43.10	43.10	43.10	-0.12%	15,150
Apr 1, 2026	43.25	43.30	43.10	43.15	43.15	0.35%	28,071
Mar 31, 2026	43.50	43.75	43.00	43.00	43.00	-1.15%	26,118
Mar 30, 2026	42.90	43.65	42.90	43.50	43.50	0.23%	45,130
Mar 27, 2026	43.00	43.40	43.00	43.40	43.40	0.35%	20,372
Mar 26, 2026	43.00	43.30	43.00	43.25	43.25	-5.98%	39,206
Mar 25, 2026	45.60	46.00	45.40	46.00	43.15	0.88%	119,849
Mar 24, 2026	46.00	46.05	45.40	45.60	42.77	-0.87%	122,359
Mar 23, 2026	45.05	46.00	45.05	46.00	43.15	0.33%	81,271
Mar 20, 2026	45.90	46.00	45.85	45.85	43.01	-0.11%	31,224
Mar 19, 2026	45.90	45.90	45.15	45.90	43.06	-	54,982
Mar 18, 2026	46.20	46.25	45.85	45.90	43.06	-0.65%	57,420
Mar 17, 2026	46.35	46.35	45.80	46.20	43.34	0.43%	70,478
Mar 16, 2026	46.75	46.75	45.85	46.00	43.15	0.44%	44,774
Mar 13, 2026	45.90	46.15	45.55	45.80	42.96	-0.22%	40,127
Mar 12, 2026	45.95	46.05	45.85	45.90	43.06	-0.33%	38,377
Mar 11, 2026	45.70	46.20	45.65	46.05	43.20	0.77%	84,808
Mar 10, 2026	45.90	45.90	45.30	45.70	42.87	-0.44%	55,891
Mar 9, 2026	45.20	45.90	45.15	45.90	43.06	-0.22%	85,709
Mar 6, 2026	45.40	47.20	45.40	46.00	43.15	1.77%	170,556
Mar 5, 2026	45.05	45.50	45.05	45.20	42.40	0.67%	29,300
Mar 4, 2026	45.45	45.55	44.80	44.90	42.12	-1.21%	80,182
Mar 3, 2026	45.00	45.75	44.85	45.45	42.63	0.78%	97,734
Mar 2, 2026	44.60	45.60	44.40	45.10	42.31	1.35%	106,744
Feb 26, 2026	44.00	44.75	44.00	44.50	41.74	0.45%	52,329
Feb 25, 2026	44.00	44.30	43.60	44.30	41.56	0.68%	48,000
Feb 24, 2026	43.75	44.50	43.75	44.00	41.27	0.57%	39,446
Feb 23, 2026	43.45	44.00	43.20	43.75	41.04	1.51%	61,167
Feb 11, 2026	42.95	43.15	42.95	43.10	40.43	0.47%	68,005
Feb 10, 2026	42.70	42.95	42.70	42.90	40.24	0.47%	9,159
Feb 9, 2026	42.70	42.70	42.65	42.70	40.05	-	13,000
Feb 6, 2026	42.50	42.85	42.50	42.70	40.05	-0.35%	39,827
Feb 5, 2026	43.10	43.15	42.80	42.85	40.20	-0.58%	26,000
Feb 4, 2026	43.00	43.10	42.80	43.10	40.43	0.23%	11,061
Feb 3, 2026	42.95	43.25	42.90	43.00	40.34	0.12%	40,457
Feb 2, 2026	43.00	43.00	42.95	42.95	40.29	-0.12%	5,866
Jan 30, 2026	43.00	43.15	42.95	43.00	40.34	-	63,002
Jan 29, 2026	42.95	43.00	42.85	43.00	40.34	-0.46%	22,146
Jan 28, 2026	43.45	43.45	43.00	43.20	40.52	-0.58%	45,338
Jan 27, 2026	43.30	43.65	43.15	43.45	40.76	0.81%	21,000
Jan 26, 2026	43.70	43.80	42.80	43.10	40.43	-0.69%	35,367
Jan 23, 2026	42.70	43.40	42.60	43.40	40.71	0.93%	13,001
Jan 22, 2026	43.25	43.30	42.95	43.00	40.34	0.35%	21,217
Jan 21, 2026	42.60	43.00	42.45	42.85	40.20	-	51,323
Jan 20, 2026	43.30	43.30	42.85	42.85	40.20	-1.04%	83,145
Jan 19, 2026	43.05	43.40	43.05	43.30	40.62	-	37,898
Jan 16, 2026	43.70	43.70	43.30	43.30	40.62	-0.92%	40,405
Jan 15, 2026	43.50	43.75	43.50	43.70	40.99	0.58%	30,008
Jan 14, 2026	43.15	43.55	43.15	43.45	40.76	0.70%	43,715
Jan 13, 2026	43.00	43.60	43.00	43.15	40.48	0.35%	29,742
Jan 12, 2026	42.65	43.15	42.65	43.00	40.34	0.82%	34,103
Jan 9, 2026	42.75	42.75	42.55	42.65	40.01	0.35%	41,962
Jan 8, 2026	43.00	43.00	42.50	42.50	39.87	0.12%	12,331
Jan 7, 2026	42.25	42.65	42.25	42.45	39.82	0.12%	30,250
Jan 6, 2026	42.50	42.50	41.75	42.40	39.77	-0.24%	111,326
Jan 5, 2026	42.90	42.90	42.40	42.50	39.87	-0.58%	84,127
Jan 2, 2026	43.50	43.55	42.75	42.75	40.10	-1.95%	56,619
Dec 31, 2025	43.45	43.80	43.00	43.60	40.90	0.35%	60,010
Dec 30, 2025	44.45	44.45	43.40	43.45	40.76	-0.57%	15,000
Dec 29, 2025	43.80	43.90	43.65	43.70	40.99	-	32,617
Dec 26, 2025	43.60	43.70	43.55	43.70	40.99	0.11%	57,690
Dec 24, 2025	43.70	43.70	43.60	43.65	40.95	-	11,545
Dec 23, 2025	43.75	43.75	43.65	43.65	40.95	-0.23%	46,077
Dec 22, 2025	44.20	44.20	43.75	43.75	41.04	-0.11%	70,100
Dec 19, 2025	43.70	43.95	43.70	43.80	41.09	0.23%	30,556
Dec 18, 2025	43.90	44.00	43.70	43.70	40.99	-0.23%	36,205
Dec 17, 2025	43.75	44.15	43.75	43.80	41.09	0.11%	25,000
Dec 16, 2025	44.10	44.10	43.65	43.75	41.04	-0.79%	23,120
Dec 15, 2025	44.20	44.45	44.10	44.10	41.37	-0.23%	30,211
Dec 12, 2025	44.10	44.25	44.10	44.20	41.46	0.23%	22,281
Dec 11, 2025	44.35	44.35	44.10	44.10	41.37	-0.56%	45,252
Dec 10, 2025	44.15	44.75	44.10	44.35	41.60	0.68%	14,172
Dec 9, 2025	44.20	44.45	44.05	44.05	41.32	-0.34%	33,114
Dec 8, 2025	44.40	44.50	44.20	44.20	41.46	-0.67%	70,687
Dec 5, 2025	44.60	44.60	44.50	44.50	41.74	-0.34%	19,124
Dec 4, 2025	44.20	44.90	44.20	44.65	41.88	1.36%	56,546
Dec 3, 2025	44.20	44.20	43.80	44.05	41.32	-0.23%	44,017
Dec 2, 2025	44.20	44.20	44.10	44.15	41.41	0.11%	8,907
Dec 1, 2025	43.80	44.10	43.80	44.10	41.37	0.34%	46,093
Nov 28, 2025	44.00	44.00	43.70	43.95	41.23	-0.23%	12,001
Nov 27, 2025	44.20	44.20	43.95	44.05	41.32	-0.34%	10,236
Nov 26, 2025	44.25	44.25	43.90	44.20	41.46	0.45%	11,103
Nov 25, 2025	43.95	44.05	43.95	44.00	41.27	-0.23%	36,000
Nov 24, 2025	43.90	44.25	43.90	44.10	41.37	0.68%	15,036