TPE:01001T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.67	11.67	11.64	11.64	11.64	-0.09%	3,000
Jun 4, 2026	11.65	11.65	11.65	11.65	11.65	0.09%	4,000
Jun 3, 2026	11.60	11.65	11.58	11.64	11.64	0.34%	49,000
Jun 2, 2026	11.60	11.60	11.60	11.60	11.60	-	34,010
Jun 1, 2026	11.56	11.63	11.56	11.60	11.60	-	369,000
May 29, 2026	11.54	11.60	11.54	11.60	11.60	0.17%	14,015
May 28, 2026	11.60	11.60	11.58	11.58	11.58	-0.17%	53,000
May 27, 2026	11.60	11.60	11.60	11.60	11.60	-	14,000
May 26, 2026	11.60	11.60	11.59	11.60	11.60	0.09%	20,053
May 25, 2026	11.58	11.62	11.58	11.59	11.59	-	14,000
May 22, 2026	11.58	11.59	11.58	11.59	11.59	-	5,005
May 21, 2026	11.59	11.59	11.58	11.59	11.59	-0.43%	12,055
May 20, 2026	11.68	11.68	11.64	11.64	11.64	-	4,000
May 19, 2026	11.66	11.66	11.55	11.64	11.64	-0.17%	206,000
May 18, 2026	11.51	11.66	11.51	11.66	11.66	0.95%	20,050
May 15, 2026	11.58	11.58	11.55	11.55	11.55	-0.26%	5,000
May 14, 2026	11.60	11.60	11.58	11.58	11.58	-0.09%	36,000
May 13, 2026	11.62	11.64	11.59	11.59	11.59	-	122,040
May 12, 2026	11.80	11.80	11.59	11.59	11.59	-0.09%	29,360
May 11, 2026	11.71	11.73	11.60	11.60	11.60	-0.94%	276,124
May 8, 2026	11.51	11.95	11.51	11.71	11.71	-2.17%	367,310
May 7, 2026	12.45	12.49	12.40	12.40	11.97	1.22%	191,210
May 6, 2026	12.29	12.32	12.12	12.25	11.82	0.82%	568,999
May 5, 2026	12.13	12.15	12.10	12.15	11.73	0.50%	222,050
May 4, 2026	12.03	12.09	12.03	12.09	11.67	0.75%	212,000
Apr 30, 2026	11.93	12.01	11.91	12.00	11.58	1.01%	90,704
Apr 29, 2026	11.84	11.88	11.84	11.88	11.47	0.34%	7,000
Apr 28, 2026	11.85	11.85	11.82	11.84	11.43	-0.08%	301,000
Apr 27, 2026	11.96	11.96	11.60	11.85	11.44	-0.84%	185,050
Apr 24, 2026	11.95	11.98	11.95	11.95	11.54	-	28,000
Apr 23, 2026	11.95	11.95	11.93	11.95	11.54	0.08%	62,000
Apr 22, 2026	11.93	11.94	11.93	11.94	11.53	0.08%	10,001
Apr 21, 2026	11.94	11.94	11.93	11.93	11.52	-0.08%	63,000
Apr 20, 2026	11.94	11.94	11.94	11.94	11.53	-	4,000
Apr 17, 2026	11.95	11.95	11.94	11.94	11.53	-0.08%	3,000
Apr 16, 2026	11.92	11.95	11.92	11.95	11.54	0.25%	173,000
Apr 15, 2026	11.90	11.92	11.88	11.92	11.51	0.08%	35,000
Apr 14, 2026	11.92	11.92	11.91	11.91	11.50	-	15,000
Apr 13, 2026	11.92	11.95	11.90	11.91	11.50	-0.33%	12,010
Apr 10, 2026	11.98	11.98	11.95	11.95	11.54	-	17,010
Apr 9, 2026	11.92	11.95	11.92	11.95	11.54	-	49,000
Apr 8, 2026	11.99	11.99	11.95	11.95	11.54	-0.33%	45,000
Apr 7, 2026	12.00	12.00	11.99	11.99	11.57	0.33%	4,000
Apr 2, 2026	11.92	11.95	11.92	11.95	11.54	-0.17%	46,000
Apr 1, 2026	11.97	11.97	11.97	11.97	11.55	0.08%	55,000
Mar 31, 2026	11.92	11.96	11.92	11.96	11.55	0.76%	51,000
Mar 30, 2026	11.87	11.87	11.87	11.87	11.46	-	1,000
Mar 27, 2026	11.87	11.87	11.87	11.87	11.46	-	1,000
Mar 26, 2026	11.85	11.87	11.84	11.87	11.46	0.17%	12,000
Mar 25, 2026	11.85	11.85	11.85	11.85	11.44	-0.08%	1,000