TPE:1225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	24.00	24.50	24.00	24.50	24.50	2.08%	42,287
Aug 19, 2026	24.30	24.30	23.95	24.00	24.00	-1.23%	56,069
Aug 18, 2026	24.40	24.50	24.30	24.30	24.30	-1.82%	61,595
Aug 17, 2026	24.60	24.75	24.50	24.75	24.75	-	32,355
Aug 14, 2026	24.80	24.80	24.50	24.75	24.75	-0.20%	74,747
Aug 13, 2026	24.55	25.30	24.55	24.80	24.80	-0.40%	73,755
Aug 12, 2026	25.25	25.25	24.65	24.90	24.90	1.22%	70,872
Aug 11, 2026	25.00	25.35	24.40	24.60	24.60	-1.60%	129,125
Aug 10, 2026	24.30	25.15	24.20	25.00	25.00	3.31%	141,089
Aug 7, 2026	23.75	24.70	23.75	24.20	24.20	2.11%	218,607
Aug 6, 2026	24.35	24.35	23.55	23.70	23.70	-2.27%	212,931
Aug 5, 2026	23.90	24.40	23.90	24.25	24.25	1.46%	118,594
Aug 4, 2026	24.35	24.35	23.75	23.90	23.90	-3.24%	317,438
Aug 3, 2026	25.80	25.80	24.70	24.70	24.70	-4.26%	322,667
Jul 31, 2026	26.50	26.55	25.65	25.80	25.80	-1.71%	383,732
Jul 30, 2026	27.30	27.30	26.20	26.25	26.25	-3.49%	467,781
Jul 29, 2026	27.10	27.25	26.45	27.20	27.20	1.87%	270,404
Jul 28, 2026	26.55	26.70	26.10	26.70	26.70	0.19%	128,463
Jul 27, 2026	26.65	26.75	26.10	26.65	26.65	-	116,829
Jul 24, 2026	26.60	26.70	26.50	26.65	26.65	0.38%	91,458
Jul 23, 2026	26.60	26.60	26.45	26.55	26.55	-0.19%	51,780
Jul 22, 2026	27.05	27.20	26.60	26.60	26.60	-1.12%	67,192
Jul 21, 2026	27.10	27.15	26.85	26.90	26.90	-0.55%	46,548
Jul 20, 2026	27.10	27.50	26.80	27.05	27.05	0.74%	143,236
Jul 17, 2026	27.00	27.15	26.70	26.85	26.85	-1.10%	129,845
Jul 16, 2026	27.35	27.50	26.40	27.15	27.15	0.37%	101,183
Jul 15, 2026	26.70	27.05	26.40	27.05	27.05	2.08%	116,780
Jul 14, 2026	26.40	26.65	26.05	26.50	26.50	0.38%	135,715
Jul 13, 2026	28.05	28.10	26.00	26.40	26.40	-6.05%	478,163
Jul 9, 2026	28.05	28.10	27.95	28.10	28.10	0.54%	53,442
Jul 8, 2026	28.05	28.10	27.85	27.95	27.95	-0.89%	221,229
Jul 7, 2026	27.95	28.40	27.95	28.20	28.20	0.53%	168,821
Jul 6, 2026	28.30	28.45	27.85	28.05	28.05	-2.09%	427,765
Jul 3, 2026	28.50	29.00	28.50	28.65	28.65	-	299,199
Jul 2, 2026	28.70	29.05	28.40	28.65	28.65	-1.88%	417,762
Jul 1, 2026	29.55	29.55	28.70	29.20	29.20	0.17%	464,357
Jun 30, 2026	29.15	29.35	29.00	29.15	29.15	-	243,237
Jun 29, 2026	29.40	29.70	29.15	29.15	29.15	-0.85%	270,305
Jun 26, 2026	29.70	29.85	29.20	29.40	29.40	-2.81%	239,768
Jun 25, 2026	30.00	30.25	29.85	30.25	30.25	0.83%	24,250
Jun 24, 2026	29.85	30.25	29.80	30.00	30.00	-	157,622
Jun 23, 2026	31.05	31.05	30.00	30.00	30.00	-3.38%	268,809
Jun 22, 2026	32.10	32.10	31.00	31.05	31.05	-3.72%	177,781
Jun 18, 2026	33.00	33.00	32.10	32.25	32.25	-2.27%	271,987
Jun 17, 2026	31.75	33.00	31.40	33.00	33.00	3.13%	1,784,093
Jun 16, 2026	31.00	32.00	30.35	32.00	32.00	5.26%	432,878
Jun 15, 2026	31.75	31.75	30.40	30.40	30.40	-2.41%	459,695
Jun 12, 2026	29.40	31.30	29.30	31.15	31.15	6.13%	622,620
Jun 11, 2026	30.40	30.40	29.35	29.35	29.35	-3.29%	231,882
Jun 10, 2026	29.75	31.00	29.70	30.35	30.35	0.83%	527,967