TPE:01001T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.85	11.88	11.80	11.88	11.88	0.68%	66,000
Feb 10, 2026	11.80	11.80	11.80	11.80	11.80	-	220,000
Feb 9, 2026	11.96	11.96	11.80	11.80	11.80	-	7,000
Feb 5, 2026	11.81	11.83	11.80	11.80	11.80	-0.08%	161,000
Feb 4, 2026	11.81	11.82	11.78	11.81	11.81	0.08%	41,000
Feb 3, 2026	11.80	11.80	11.80	11.80	11.80	-	5,000
Feb 2, 2026	11.82	11.84	11.80	11.80	11.80	-0.25%	166,001
Jan 30, 2026	11.81	11.83	11.81	11.83	11.83	0.25%	116,700
Jan 29, 2026	11.80	11.80	11.76	11.80	11.80	-0.25%	6,000
Jan 28, 2026	11.84	11.84	11.83	11.83	11.83	0.25%	45,000
Jan 27, 2026	11.80	11.80	11.80	11.80	11.80	-0.17%	5,000
Jan 26, 2026	11.82	11.89	11.82	11.82	11.82	-	171,001
Jan 23, 2026	11.78	11.82	11.78	11.82	11.82	0.25%	94,000
Jan 22, 2026	11.77	11.79	11.77	11.79	11.79	0.17%	118,000
Jan 21, 2026	11.81	11.82	11.77	11.77	11.77	-0.34%	188,000
Jan 20, 2026	11.80	11.81	11.78	11.81	11.81	0.08%	74,000
Jan 19, 2026	11.81	11.82	11.79	11.80	11.80	-	159,000
Jan 16, 2026	11.81	11.81	11.80	11.80	11.80	-	70,000
Jan 15, 2026	11.80	11.88	11.77	11.80	11.80	-	89,000
Jan 14, 2026	11.76	11.80	11.76	11.80	11.80	0.43%	223,000
Jan 13, 2026	11.80	11.80	11.70	11.75	11.75	0.51%	185,000
Jan 12, 2026	11.72	11.72	11.68	11.69	11.69	0.26%	97,000
Jan 9, 2026	11.66	11.69	11.66	11.66	11.66	-0.09%	21,000
Jan 8, 2026	11.69	11.69	11.67	11.67	11.67	0.17%	18,000
Jan 7, 2026	11.68	11.68	11.65	11.65	11.65	0.09%	16,301
Jan 6, 2026	11.64	11.64	11.64	11.64	11.64	-	101,000
Jan 5, 2026	11.67	11.67	11.43	11.64	11.64	0.43%	20,000
Jan 2, 2026	11.43	11.62	11.43	11.59	11.59	1.22%	22,000
Dec 31, 2025	11.42	11.45	11.39	11.45	11.45	-0.35%	298,000
Dec 30, 2025	11.52	11.52	11.40	11.49	11.49	-0.26%	459,100
Dec 29, 2025	11.52	11.52	11.51	11.52	11.52	-	261,000
Dec 26, 2025	11.54	11.54	11.45	11.52	11.52	-0.17%	192,000
Dec 24, 2025	11.56	11.56	11.54	11.54	11.54	-0.17%	220,000
Dec 23, 2025	11.57	11.60	11.55	11.56	11.56	-0.09%	201,000
Dec 22, 2025	11.59	11.59	11.56	11.57	11.57	-0.26%	244,000
Dec 19, 2025	11.60	11.60	11.60	11.60	11.60	0.96%	34,400
Dec 18, 2025	11.51	11.51	11.48	11.49	11.49	-	521,000
Dec 17, 2025	11.50	11.50	11.45	11.49	11.49	-0.09%	592,000
Dec 16, 2025	11.50	11.51	11.49	11.50	11.50	-	586,000
Dec 15, 2025	11.54	11.54	11.42	11.50	11.50	-0.26%	490,000
Dec 12, 2025	11.55	11.56	11.51	11.53	11.53	-0.60%	219,000
Dec 11, 2025	11.62	11.62	11.60	11.60	11.60	-0.17%	94,000
Dec 10, 2025	11.64	11.64	11.61	11.62	11.62	-0.17%	496,000
Dec 9, 2025	11.67	11.67	11.64	11.64	11.64	-0.43%	522,100
Dec 8, 2025	11.73	11.73	11.66	11.69	11.69	-	550,000
Dec 5, 2025	11.70	11.72	11.68	11.69	11.69	-0.26%	92,155
Dec 4, 2025	11.73	11.73	11.70	11.72	11.72	-0.09%	112,291
Dec 3, 2025	11.73	11.73	11.73	11.73	11.73	-	70,000
Dec 2, 2025	11.73	11.73	11.73	11.73	11.73	-	13,000
Dec 1, 2025	11.73	11.73	11.73	11.73	11.73	-	53,100