TPE:00401A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	12.97	13.01	12.78	12.78	12.78	-0.23%	7,921,606
May 13, 2026	12.77	12.83	12.67	12.81	12.81	-0.54%	12,467,980
May 12, 2026	12.84	12.97	12.82	12.88	12.88	0.55%	13,633,130
May 11, 2026	12.55	12.82	12.55	12.81	12.81	2.07%	16,638,060
May 8, 2026	12.63	12.75	12.40	12.55	12.55	-1.41%	13,639,360
May 7, 2026	12.71	12.75	12.64	12.73	12.73	0.95%	13,755,060
May 6, 2026	12.77	12.77	12.38	12.61	12.61	0.64%	18,464,730
May 5, 2026	12.48	12.54	12.44	12.53	12.53	0.40%	20,948,530
May 4, 2026	12.30	12.48	12.24	12.48	12.48	3.74%	24,539,160
Apr 30, 2026	11.96	12.15	11.93	12.03	12.03	1.26%	16,340,490
Apr 29, 2026	11.83	11.93	11.76	11.88	11.88	-	15,071,410
Apr 28, 2026	11.87	11.96	11.84	11.88	11.88	0.59%	12,942,240
Apr 27, 2026	11.98	11.98	11.70	11.81	11.81	0.25%	18,571,830
Apr 24, 2026	11.72	11.86	11.60	11.78	11.78	1.90%	11,822,160
Apr 23, 2026	11.95	12.04	11.38	11.56	11.56	-1.95%	26,091,050
Apr 22, 2026	11.66	11.84	11.66	11.79	11.79	1.29%	16,334,850
Apr 21, 2026	11.60	11.66	11.50	11.64	11.64	1.13%	17,172,370
Apr 20, 2026	11.42	11.56	11.42	11.51	11.51	1.23%	23,305,890
Apr 17, 2026	11.24	11.41	11.23	11.37	11.37	1.16%	23,293,260
Apr 16, 2026	11.18	11.24	11.13	11.24	11.24	1.90%	16,415,030
Apr 15, 2026	10.96	11.11	10.95	11.03	11.03	1.57%	21,165,540
Apr 14, 2026	10.76	10.92	10.76	10.86	10.86	1.69%	19,186,210
Apr 13, 2026	10.61	10.73	10.58	10.68	10.68	0.66%	26,700,030