TPE:1225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.85	32.85	31.80	32.00	32.00	-2.59%	188,269
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%	173,309
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
Mar 17, 2026	31.45	31.65	31.00	31.00	31.00	-1.27%	226,394
Mar 16, 2026	32.60	32.60	31.40	31.40	31.40	-3.53%	276,526
Mar 13, 2026	33.80	33.80	32.25	32.55	32.55	-0.76%	538,314
Mar 12, 2026	31.80	32.95	31.80	32.80	32.80	3.31%	602,270
Mar 11, 2026	32.10	32.85	31.55	31.75	31.75	-0.94%	502,701
Mar 10, 2026	33.70	34.45	31.50	32.05	32.05	-6.42%	1,344,499
Mar 9, 2026	33.70	36.00	33.70	34.25	34.25	4.42%	2,113,081
Mar 6, 2026	31.10	32.90	30.70	32.80	32.80	4.13%	503,859
Mar 5, 2026	32.65	32.85	31.50	31.50	31.50	-2.33%	421,459
Mar 4, 2026	32.45	32.75	31.80	32.25	32.25	0.47%	632,919
Mar 3, 2026	32.80	34.20	31.30	32.10	32.10	-1.53%	1,363,870
Mar 2, 2026	30.00	32.65	30.00	32.60	32.60	9.76%	1,712,822
Feb 26, 2026	29.45	29.80	29.30	29.70	29.70	1.02%	338,721
Feb 25, 2026	29.20	29.45	28.85	29.40	29.40	0.86%	159,364
Feb 24, 2026	29.20	29.20	29.00	29.15	29.15	0.52%	103,805