TPE:01004T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.01	11.03	11.01	11.01	11.01	-	60,000
Feb 10, 2026	11.00	11.05	11.00	11.01	11.01	1.94%	212,222
Feb 6, 2026	10.82	10.82	10.80	10.80	10.80	-1.82%	10,000
Feb 5, 2026	11.00	11.00	11.00	11.00	11.00	-	10,000
Feb 4, 2026	11.18	11.18	11.00	11.00	11.00	-1.79%	22,000
Feb 3, 2026	11.20	11.20	11.20	11.20	11.20	2.75%	1,310
Feb 2, 2026	11.02	11.02	10.90	10.90	10.90	-0.46%	15,000
Jan 29, 2026	10.93	10.95	10.93	10.95	10.95	0.18%	47,000
Jan 28, 2026	10.85	10.93	10.83	10.93	10.93	0.74%	65,000
Jan 27, 2026	10.80	10.85	10.80	10.85	10.85	0.46%	21,000
Jan 26, 2026	10.80	10.80	10.80	10.80	10.80	0.28%	104,001
Jan 23, 2026	10.75	10.77	10.75	10.77	10.77	0.28%	120,000
Jan 22, 2026	10.72	10.74	10.72	10.74	10.74	0.28%	359,000
Jan 21, 2026	10.68	10.71	10.68	10.71	10.71	0.28%	290,000
Jan 20, 2026	10.89	10.90	10.68	10.68	10.68	-1.93%	121,000
Jan 19, 2026	10.85	10.89	10.85	10.89	10.89	-	150,000
Jan 16, 2026	10.90	10.90	10.89	10.89	10.89	-0.09%	42,410
Jan 15, 2026	10.90	10.90	10.89	10.90	10.90	-	6,002
Jan 14, 2026	10.86	10.90	10.86	10.90	10.90	0.46%	193,000
Jan 13, 2026	10.90	10.90	10.85	10.85	10.85	-0.09%	27,000
Jan 12, 2026	10.88	10.90	10.85	10.86	10.86	0.09%	56,000
Jan 9, 2026	10.85	10.85	10.85	10.85	10.85	0.37%	1,287
Jan 7, 2026	10.81	10.81	10.80	10.81	10.81	0.37%	106,001
Jan 6, 2026	10.55	10.80	10.55	10.77	10.77	0.94%	17,000
Jan 5, 2026	10.51	10.67	10.51	10.67	10.67	1.52%	60,000
Jan 2, 2026	10.61	10.61	10.51	10.51	10.51	0.10%	14,000
Dec 31, 2025	10.52	10.52	10.48	10.50	10.50	-0.28%	337,000
Dec 30, 2025	10.56	10.56	10.50	10.53	10.53	-0.94%	596,438
Dec 29, 2025	10.63	10.64	10.59	10.63	10.63	-0.19%	269,010
Dec 26, 2025	10.65	10.65	10.62	10.65	10.65	-	229,020
Dec 24, 2025	10.71	10.71	10.65	10.65	10.65	-0.56%	504,010
Dec 23, 2025	10.74	10.74	10.70	10.71	10.71	-0.09%	297,000
Dec 22, 2025	10.79	10.79	10.70	10.72	10.72	-0.65%	235,000
Dec 19, 2025	10.66	10.79	10.66	10.79	10.79	1.22%	43,744
Dec 18, 2025	10.67	10.67	10.65	10.66	10.66	-0.09%	536,002
Dec 17, 2025	10.69	10.69	10.66	10.67	10.67	-0.19%	511,100
Dec 16, 2025	10.75	10.75	10.65	10.69	10.69	-0.37%	551,203
Dec 15, 2025	10.75	10.75	10.71	10.73	10.73	-0.19%	407,010
Dec 12, 2025	10.75	10.75	10.75	10.75	10.75	-	82,002
Dec 11, 2025	10.77	10.77	10.75	10.75	10.75	-0.19%	38,100
Dec 10, 2025	10.77	10.77	10.77	10.77	10.77	-	60,000
Dec 9, 2025	10.78	10.78	10.76	10.77	10.77	-0.19%	228,040
Dec 8, 2025	10.90	10.90	10.79	10.79	10.79	-0.28%	369,070
Dec 5, 2025	10.84	10.84	10.82	10.82	10.82	-0.18%	44,010
Dec 4, 2025	10.84	10.84	10.84	10.84	10.84	-	20,310
Dec 3, 2025	10.83	10.84	10.80	10.84	10.84	-	122,030
Dec 2, 2025	10.85	10.85	10.84	10.84	10.84	-0.09%	183,050
Dec 1, 2025	10.86	10.86	10.85	10.85	10.85	-0.09%	281,110
Nov 28, 2025	10.86	10.87	10.86	10.86	10.86	-	593,040
Nov 27, 2025	10.86	10.87	10.86	10.86	10.86	-	127,690