TPE:1225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.55	29.55	29.20	29.25	29.25	0.17%	99,119
May 28, 2026	29.45	29.75	29.20	29.20	29.20	-0.17%	163,974
May 27, 2026	29.85	29.85	29.20	29.25	29.25	-3.15%	203,641
May 26, 2026	29.80	30.25	29.65	30.20	30.20	1.34%	201,424
May 25, 2026	29.60	30.20	29.40	29.80	29.80	1.19%	135,028
May 22, 2026	29.10	29.45	28.90	29.45	29.45	0.86%	80,407
May 21, 2026	28.90	29.55	28.80	29.20	29.20	1.39%	120,353
May 20, 2026	28.70	29.00	28.70	28.80	28.80	-1.03%	90,842
May 19, 2026	28.80	29.30	28.80	29.10	29.10	1.04%	146,825
May 18, 2026	29.20	29.20	28.75	28.80	28.80	-1.54%	215,069
May 15, 2026	30.25	30.30	29.10	29.25	29.25	-3.31%	327,437
May 14, 2026	30.00	30.75	29.75	30.25	30.25	-3.97%	1,223,003
May 13, 2026	31.45	31.70	31.35	31.50	31.50	-0.16%	122,121
May 12, 2026	32.00	32.10	31.40	31.55	31.55	-1.56%	251,191
May 11, 2026	32.00	32.25	31.70	32.05	32.05	0.16%	627,713
May 8, 2026	32.85	32.85	31.80	32.00	32.00	-2.59%	188,558
May 7, 2026	33.15	33.35	32.60	32.85	32.85	-0.90%	308,947
May 6, 2026	32.05	33.15	31.90	33.15	33.15	3.76%	462,993
May 5, 2026	32.00	32.10	31.75	31.95	31.95	-0.31%	733,866
May 4, 2026	32.25	32.40	31.60	32.05	32.05	0.16%	179,390
Apr 30, 2026	32.85	32.85	31.65	32.00	32.00	-2.59%	150,724
Apr 29, 2026	31.90	32.85	31.40	32.85	32.85	4.12%	220,636
Apr 28, 2026	31.35	31.70	31.30	31.55	31.55	0.64%	822,648
Apr 27, 2026	31.50	31.50	30.40	31.35	31.35	-0.48%	485,878
Apr 24, 2026	31.25	31.65	31.20	31.50	31.50	-0.94%	133,516
Apr 23, 2026	33.20	33.20	31.15	31.80	31.80	-4.22%	260,259
Apr 22, 2026	33.50	33.50	33.15	33.20	33.20	-0.45%	147,211
Apr 21, 2026	33.95	34.30	33.35	33.35	33.35	-1.77%	590,073
Apr 20, 2026	33.85	34.35	33.50	33.95	33.95	1.95%	544,464
Apr 17, 2026	34.25	34.55	32.95	33.30	33.30	-2.20%	337,847
Apr 16, 2026	34.10	34.25	33.80	34.05	34.05	1.04%	173,783
Apr 15, 2026	34.55	34.55	33.60	33.70	33.70	-1.61%	270,809
Apr 14, 2026	34.00	34.45	33.35	34.25	34.25	1.93%	611,025
Apr 13, 2026	33.05	33.60	32.75	33.60	33.60	2.91%	241,196
Apr 10, 2026	33.10	33.20	32.55	32.65	32.65	0.62%	214,974
Apr 9, 2026	32.25	32.45	31.95	32.45	32.45	0.78%	229,938
Apr 8, 2026	33.05	33.05	32.10	32.20	32.20	-2.13%	224,513
Apr 7, 2026	32.25	33.90	32.25	32.90	32.90	3.13%	474,700
Apr 2, 2026	31.60	31.95	31.25	31.90	31.90	0.79%	101,574
Apr 1, 2026	31.30	32.40	31.30	31.65	31.65	1.12%	159,612
Mar 31, 2026	31.80	32.00	31.10	31.30	31.30	-1.73%	173,352
Mar 30, 2026	32.30	32.30	31.65	31.85	31.85	-1.39%	193,876
Mar 27, 2026	33.00	33.45	32.25	32.30	32.30	-1.37%	327,552
Mar 26, 2026	32.00	32.75	32.00	32.75	32.75	3.97%	484,459
Mar 25, 2026	32.00	32.00	31.40	31.50	31.50	-0.63%	131,393
Mar 24, 2026	31.55	31.95	31.35	31.70	31.70	0.63%	215,214
Mar 23, 2026	32.05	32.55	31.40	31.50	31.50	-1.41%	400,121
Mar 20, 2026	31.05	32.05	31.05	31.95	31.95	2.90%	303,926
Mar 19, 2026	31.55	31.55	31.05	31.05	31.05	-0.48%	113,439
Mar 18, 2026	31.30	31.30	30.65	31.20	31.20	0.65%	149,716