TPE:1225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	30.25	31.50	29.90	30.10	30.10	-0.82%	381,421
Jun 8, 2026	28.70	30.60	28.60	30.35	30.35	2.88%	785,134
Jun 5, 2026	29.65	29.85	29.20	29.50	29.50	-0.67%	180,331
Jun 4, 2026	29.60	30.15	29.60	29.70	29.70	0.17%	188,638
Jun 3, 2026	29.40	29.85	29.40	29.65	29.65	0.17%	122,082
Jun 2, 2026	29.70	29.80	29.30	29.60	29.60	-0.34%	125,563
Jun 1, 2026	29.60	30.15	29.40	29.70	29.70	1.54%	241,025
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%	165,480
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%	81,126
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