TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	46.80	46.80	46.25	46.25	46.25	-1.18%	1,914,563
Jan 9, 2026	46.30	46.80	46.05	46.80	46.80	1.19%	1,410,732
Jan 8, 2026	46.25	46.35	46.00	46.25	46.25	-	1,765,482
Jan 7, 2026	46.10	46.55	46.05	46.25	46.25	0.22%	1,894,303
Jan 6, 2026	46.25	46.60	46.00	46.15	46.15	-0.22%	2,156,121
Jan 5, 2026	47.00	47.10	46.20	46.25	46.25	-1.60%	4,206,255
Jan 2, 2026	47.55	47.55	46.90	47.00	47.00	-1.16%	1,833,903
Dec 31, 2025	47.90	47.90	47.50	47.55	47.55	-0.63%	898,222
Dec 30, 2025	48.05	48.05	47.60	47.85	47.85	-0.31%	589,823
Dec 29, 2025	47.75	48.15	47.60	48.00	48.00	0.63%	847,617
Dec 26, 2025	47.95	47.95	47.55	47.70	47.70	-0.42%	632,560
Dec 24, 2025	48.05	48.20	47.60	47.90	47.90	-0.73%	969,528
Dec 23, 2025	47.95	48.45	47.85	48.25	48.25	0.63%	2,081,896
Dec 22, 2025	48.40	48.60	47.65	47.95	47.95	-0.93%	1,948,330
Dec 19, 2025	46.75	48.80	46.55	48.40	48.40	3.31%	4,030,643
Dec 18, 2025	46.60	46.95	46.35	46.85	46.85	0.54%	1,035,138
Dec 17, 2025	46.60	46.95	46.55	46.60	46.60	-0.53%	1,365,792
Dec 16, 2025	46.80	46.90	46.60	46.85	46.85	-0.53%	1,299,817
Dec 15, 2025	47.05	47.15	46.80	47.10	47.10	-0.11%	979,721
Dec 12, 2025	47.50	47.60	47.15	47.15	47.15	0.21%	738,023
Dec 11, 2025	47.30	47.75	47.00	47.05	47.05	0.53%	1,312,158
Dec 10, 2025	47.00	47.30	46.75	46.80	46.80	-0.85%	1,274,787
Dec 9, 2025	47.05	47.20	46.90	47.20	47.20	0.11%	1,061,525
Dec 8, 2025	47.20	47.50	47.15	47.15	47.15	-0.11%	707,787
Dec 5, 2025	47.20	47.30	47.00	47.20	47.20	-0.21%	971,876
Dec 4, 2025	47.35	47.60	47.20	47.30	47.30	-0.11%	530,564
Dec 3, 2025	47.55	47.70	47.25	47.35	47.35	-0.32%	870,459
Dec 2, 2025	47.45	47.90	47.45	47.50	47.50	0.11%	738,192
Dec 1, 2025	47.90	48.05	47.45	47.45	47.45	-0.94%	957,722
Nov 28, 2025	48.00	48.15	47.75	47.90	47.90	-0.31%	701,587
Nov 27, 2025	47.85	48.35	47.85	48.05	48.05	-0.21%	641,807
Nov 26, 2025	47.55	48.40	47.55	48.15	48.15	1.05%	1,284,230
Nov 25, 2025	48.10	48.10	47.50	47.65	47.65	-0.83%	878,464
Nov 24, 2025	47.95	48.25	47.75	48.05	48.05	0.95%	1,766,696
Nov 21, 2025	47.20	47.95	47.20	47.60	47.60	0.85%	1,757,134
Nov 20, 2025	46.65	47.35	46.65	47.20	47.20	1.40%	953,308
Nov 19, 2025	46.90	47.00	46.45	46.55	46.55	-0.64%	1,275,719
Nov 18, 2025	47.25	47.40	46.60	46.85	46.85	-1.06%	1,673,297
Nov 17, 2025	47.00	47.85	46.85	47.35	47.35	-	1,614,174
Nov 14, 2025	47.35	48.20	46.60	47.35	47.35	-	1,488,730
Nov 13, 2025	48.40	48.40	47.30	47.35	47.35	-2.17%	2,700,297
Nov 12, 2025	47.40	48.70	47.40	48.40	48.40	2.11%	1,745,759
Nov 11, 2025	47.70	48.10	47.40	47.40	47.40	-0.63%	1,355,432
Nov 10, 2025	48.65	48.65	47.30	47.70	47.70	-1.95%	2,761,103
Nov 7, 2025	49.75	49.75	48.65	48.65	48.65	-2.21%	1,406,018
Nov 6, 2025	49.05	49.80	49.00	49.75	49.75	1.95%	1,967,662
Nov 5, 2025	48.95	48.95	48.20	48.80	48.80	-0.41%	1,052,042
Nov 4, 2025	48.75	49.45	48.75	49.00	49.00	0.51%	1,246,638
Nov 3, 2025	48.20	48.95	47.85	48.75	48.75	1.04%	1,992,453
Oct 31, 2025	48.60	48.90	48.20	48.25	48.25	-0.21%	1,247,788