TPE:00664R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.31	2.32	2.29	2.29	2.29	-4.58%	43,608,892
Mar 31, 2026	2.38	2.41	2.36	2.40	2.40	2.13%	48,897,042
Mar 30, 2026	2.36	2.38	2.34	2.35	2.35	2.17%	27,200,840
Mar 27, 2026	2.33	2.34	2.30	2.30	2.30	0.44%	27,949,555
Mar 26, 2026	2.28	2.30	2.25	2.29	2.29	0.44%	18,986,494
Mar 25, 2026	2.28	2.30	2.26	2.28	2.28	-2.98%	27,079,700
Mar 24, 2026	2.30	2.37	2.30	2.35	2.35	-	23,167,700
Mar 23, 2026	2.36	2.37	2.33	2.35	2.35	3.07%	28,104,610
Mar 20, 2026	2.27	2.30	2.26	2.28	2.28	0.44%	12,989,450
Mar 19, 2026	2.27	2.28	2.25	2.27	2.27	1.79%	17,699,450
Mar 18, 2026	2.23	2.25	2.22	2.23	2.23	-1.76%	16,362,880
Mar 17, 2026	2.27	2.28	2.25	2.27	2.27	-1.30%	16,181,210
Mar 16, 2026	2.29	2.32	2.27	2.30	2.30	-	20,998,400
Mar 13, 2026	2.32	2.33	2.29	2.30	2.30	0.44%	20,071,490
Mar 12, 2026	2.27	2.30	2.26	2.29	2.29	1.78%	22,727,970
Mar 11, 2026	2.30	2.31	2.24	2.25	2.25	-3.85%	41,014,570
Mar 10, 2026	2.32	2.37	2.30	2.34	2.34	-2.50%	43,125,090
Mar 9, 2026	2.42	2.45	2.40	2.40	2.40	5.26%	62,325,060
Mar 6, 2026	2.31	2.31	2.27	2.28	2.28	-	15,287,830
Mar 5, 2026	2.27	2.31	2.24	2.28	2.28	-2.98%	40,715,210
Mar 4, 2026	2.29	2.35	2.29	2.35	2.35	4.91%	62,217,080
Mar 3, 2026	2.21	2.25	2.19	2.24	2.24	1.36%	38,614,990
Mar 2, 2026	2.23	2.23	2.18	2.21	2.21	1.84%	25,367,590
Feb 26, 2026	2.17	2.19	2.16	2.17	2.17	-0.46%	13,822,350
Feb 25, 2026	2.20	2.21	2.16	2.18	2.18	-2.24%	30,844,510
Feb 24, 2026	2.27	2.27	2.22	2.23	2.23	-2.62%	28,936,720
Feb 23, 2026	2.26	2.29	2.24	2.29	2.29	0.44%	20,168,370
Feb 11, 2026	2.32	2.32	2.27	2.28	2.28	-1.72%	25,339,590
Feb 10, 2026	2.34	2.35	2.32	2.32	2.32	-1.69%	19,390,050
Feb 9, 2026	2.35	2.38	2.35	2.36	2.36	-2.88%	19,106,388
Feb 6, 2026	2.45	2.47	2.42	2.43	2.43	0.41%	23,285,840
Feb 5, 2026	2.40	2.43	2.40	2.42	2.42	1.68%	18,271,480
Feb 4, 2026	2.41	2.41	2.37	2.38	2.38	-0.42%	20,228,980
Feb 3, 2026	2.39	2.41	2.38	2.39	2.39	-2.05%	20,076,310
Feb 2, 2026	2.43	2.46	2.42	2.44	2.44	2.09%	34,734,870
Jan 30, 2026	2.38	2.41	2.38	2.39	2.39	0.84%	31,635,500
Jan 29, 2026	2.34	2.37	2.34	2.37	2.37	1.28%	16,113,690
Jan 28, 2026	2.36	2.37	2.34	2.34	2.34	-1.68%	20,861,450
Jan 27, 2026	2.39	2.40	2.38	2.38	2.38	-0.83%	14,884,480
Jan 26, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	7,303,931
Jan 23, 2026	2.41	2.43	2.40	2.41	2.41	-0.41%	14,284,700
Jan 22, 2026	2.42	2.43	2.41	2.42	2.42	-1.63%	24,006,740
Jan 21, 2026	2.46	2.47	2.43	2.46	2.46	0.82%	20,047,930
Jan 20, 2026	2.45	2.46	2.43	2.44	2.44	0.41%	10,048,830
Jan 19, 2026	2.46	2.47	2.43	2.43	2.43	-0.82%	14,598,100
Jan 16, 2026	2.46	2.48	2.44	2.45	2.45	-1.61%	26,650,160
Jan 15, 2026	2.51	2.51	2.48	2.49	2.49	-	10,144,120
Jan 14, 2026	2.49	2.50	2.47	2.49	2.49	-0.40%	15,213,100
Jan 13, 2026	2.49	2.52	2.48	2.50	2.50	-0.40%	10,675,580
Jan 12, 2026	2.50	2.52	2.50	2.51	2.51	-0.79%	8,365,343