TPE:01004T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.30	10.41	10.30	10.30	10.30	-0.10%	69,000
Jul 15, 2026	10.30	10.39	10.30	10.31	10.31	0.10%	66,000
Jul 14, 2026	10.30	10.31	10.29	10.30	10.30	-0.77%	89,000
Jul 13, 2026	10.29	10.41	10.29	10.38	10.38	0.87%	37,000
Jul 9, 2026	10.30	10.30	10.29	10.29	10.29	-	70,000
Jul 8, 2026	10.30	10.31	10.29	10.29	10.29	-0.10%	76,000
Jul 7, 2026	10.31	10.31	10.30	10.30	10.30	-0.10%	104,000
Jul 6, 2026	10.31	10.35	10.30	10.31	10.31	0.10%	72,000
Jul 3, 2026	10.31	10.38	10.30	10.30	10.30	-0.10%	240,293
Jul 2, 2026	10.33	10.33	10.31	10.31	10.31	-0.19%	89,000
Jul 1, 2026	10.34	10.34	10.33	10.33	10.33	-0.10%	50,000
Jun 30, 2026	10.37	10.37	10.34	10.34	10.34	-0.19%	107,000
Jun 29, 2026	10.41	10.41	10.36	10.36	10.36	-0.38%	108,000
Jun 26, 2026	10.45	10.45	10.40	10.40	10.40	-	117,000
Jun 25, 2026	10.41	10.41	10.40	10.40	10.40	-0.10%	60,000
Jun 24, 2026	11.00	11.00	10.41	10.41	10.41	-0.10%	72,000
Jun 23, 2026	10.44	10.44	10.42	10.42	10.42	-0.19%	125,000
Jun 22, 2026	10.44	10.44	10.44	10.44	10.44	-	61,008
Jun 18, 2026	10.45	10.45	10.44	10.44	10.44	-	70,002
Jun 17, 2026	10.45	10.46	10.44	10.44	10.44	-	83,010
Jun 16, 2026	10.45	10.45	10.44	10.44	10.44	0.10%	72,000
Jun 15, 2026	10.45	10.45	10.43	10.43	10.43	-	194,000
Jun 12, 2026	10.45	10.45	10.43	10.43	10.43	-	62,000
Jun 11, 2026	10.43	10.45	10.43	10.43	10.43	-	325,080
Jun 10, 2026	10.46	10.46	10.43	10.43	10.43	-0.19%	111,000
Jun 9, 2026	10.45	10.46	10.44	10.45	10.45	0.10%	73,000
Jun 8, 2026	10.45	10.45	10.43	10.44	10.44	-0.10%	93,000
Jun 5, 2026	10.43	10.45	10.43	10.45	10.45	0.19%	57,002
Jun 4, 2026	10.45	10.46	10.43	10.43	10.43	-0.19%	89,001
Jun 3, 2026	10.45	10.48	10.45	10.45	10.45	-0.29%	159,013
Jun 2, 2026	10.49	10.49	10.48	10.48	10.48	-0.10%	137,011
Jun 1, 2026	10.48	10.49	10.42	10.49	10.49	0.38%	423,000
May 29, 2026	10.46	10.49	10.45	10.45	10.45	-0.57%	80,000
May 28, 2026	10.52	10.53	10.51	10.51	10.51	-	108,000
May 27, 2026	10.65	10.66	10.50	10.51	10.51	-1.78%	106,010
May 26, 2026	10.50	10.70	10.48	10.70	10.70	1.90%	136,000
May 25, 2026	10.50	10.51	10.50	10.50	10.50	-	48,001
May 22, 2026	10.55	10.55	10.50	10.50	10.50	-0.47%	112,000
May 21, 2026	10.59	10.59	10.55	10.55	10.55	-0.38%	121,001
May 20, 2026	10.72	10.73	10.59	10.59	10.59	-1.85%	113,000
May 19, 2026	10.66	10.79	10.55	10.79	10.79	2.27%	95,018
May 18, 2026	10.70	10.70	10.55	10.55	10.55	-0.47%	148,054
May 15, 2026	10.71	10.71	10.60	10.60	10.60	-0.93%	90,003
May 14, 2026	10.78	10.78	10.70	10.70	10.70	-0.74%	104,001
May 13, 2026	10.93	10.93	10.78	10.78	10.78	0.28%	90,002
May 12, 2026	10.93	10.97	10.75	10.75	10.75	-1.47%	201,003
May 11, 2026	10.92	10.92	10.90	10.91	10.91	-0.27%	61,010
May 8, 2026	10.94	10.94	10.94	10.94	10.94	-	7,011
May 7, 2026	10.90	10.94	10.90	10.94	10.94	0.09%	70,000
May 6, 2026	10.93	10.94	10.93	10.93	10.93	-	182,330