TPE:01004T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.18	10.18	10.12	10.13	10.13	-0.20%	50,689
Aug 24, 2026	10.20	10.20	10.15	10.15	10.15	-0.49%	45,500
Aug 21, 2026	10.39	10.39	10.16	10.20	10.20	-0.49%	53,401
Aug 20, 2026	10.16	10.25	10.15	10.25	10.25	0.99%	41,600
Aug 19, 2026	10.16	10.25	10.15	10.15	10.15	-0.10%	45,338
Aug 18, 2026	10.25	10.26	10.15	10.16	10.16	-0.39%	63,742
Aug 17, 2026	10.13	10.20	10.12	10.20	10.20	0.49%	115,569
Aug 14, 2026	10.20	10.20	10.15	10.15	10.15	-0.10%	91,634
Aug 13, 2026	10.20	10.20	10.16	10.16	10.16	-0.20%	105,360
Aug 12, 2026	10.20	10.20	10.18	10.18	10.18	-0.20%	41,190
Aug 11, 2026	10.21	10.21	10.20	10.20	10.20	-0.10%	65,291
Aug 10, 2026	10.21	10.21	10.21	10.21	10.21	-	23,005
Aug 7, 2026	10.21	10.82	10.21	10.21	10.21	-	69,076
Aug 6, 2026	10.22	10.22	10.21	10.21	10.21	-	68,209
Aug 5, 2026	10.22	10.22	10.21	10.21	10.21	-	60,002
Aug 4, 2026	10.22	10.25	10.21	10.21	10.21	-0.10%	65,008
Aug 3, 2026	10.22	10.22	10.21	10.22	10.22	-	64,008
Jul 31, 2026	10.24	10.25	10.21	10.22	10.22	-0.10%	162,004
Jul 30, 2026	10.24	10.25	10.23	10.23	10.23	-0.10%	81,826
Jul 29, 2026	10.25	10.26	10.24	10.24	10.24	-0.10%	115,275
Jul 28, 2026	10.27	10.27	10.24	10.25	10.25	-0.19%	127,020
Jul 27, 2026	10.28	10.28	10.27	10.27	10.27	-0.10%	49,020
Jul 24, 2026	10.27	10.28	10.27	10.28	10.28	0.10%	55,000
Jul 23, 2026	10.28	10.30	10.27	10.27	10.27	-0.19%	116,000
Jul 22, 2026	10.30	10.30	10.27	10.29	10.29	0.10%	180,000
Jul 21, 2026	10.29	10.30	10.28	10.28	10.28	-0.10%	195,000
Jul 20, 2026	10.30	10.30	10.29	10.29	10.29	-	71,000
Jul 17, 2026	10.30	10.39	10.29	10.29	10.29	-0.10%	61,100
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