TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	48.35	48.75	48.10	48.35	48.35	-	1,361,759
Oct 29, 2025	48.25	48.75	48.10	48.35	48.35	0.42%	1,130,857
Oct 28, 2025	49.00	49.00	48.10	48.15	48.15	-0.93%	1,114,425
Oct 27, 2025	48.90	49.20	48.45	48.60	48.60	-0.61%	1,037,012
Oct 23, 2025	48.40	49.10	48.10	48.90	48.90	1.03%	1,018,214
Oct 22, 2025	48.10	48.45	48.10	48.40	48.40	0.62%	1,064,113
Oct 21, 2025	48.65	48.70	48.05	48.10	48.10	-1.13%	1,759,027
Oct 20, 2025	49.35	49.65	48.55	48.65	48.65	-1.42%	1,369,342
Oct 17, 2025	49.50	49.95	49.20	49.35	49.35	-0.30%	1,054,021
Oct 16, 2025	49.95	49.95	49.15	49.50	49.50	0.30%	907,777
Oct 15, 2025	50.50	50.70	49.10	49.35	49.35	-1.50%	1,818,769
Oct 14, 2025	50.60	51.20	49.80	50.10	50.10	-0.60%	3,092,524
Oct 13, 2025	48.20	50.40	47.95	50.40	50.40	2.96%	4,124,960
Oct 9, 2025	49.20	49.70	48.80	48.95	48.95	-0.10%	1,916,849
Oct 8, 2025	47.75	49.10	47.75	49.00	49.00	2.19%	2,160,780
Oct 7, 2025	47.90	48.40	47.90	47.95	47.95	-1.03%	1,627,801
Oct 3, 2025	47.90	48.45	47.75	48.45	48.45	0.83%	1,491,229
Oct 2, 2025	48.35	48.35	47.85	48.05	48.05	-0.21%	887,572
Oct 1, 2025	48.55	48.70	48.05	48.15	48.15	-1.13%	956,272
Sep 30, 2025	48.75	48.80	48.30	48.70	48.70	1.04%	709,981
Sep 26, 2025	48.85	48.85	48.00	48.20	48.20	-1.23%	1,131,319
Sep 25, 2025	48.70	49.25	48.45	48.80	48.80	0.41%	887,283
Sep 24, 2025	48.90	48.95	48.40	48.60	48.60	-	887,401
Sep 23, 2025	49.60	49.60	48.15	48.60	48.60	-1.62%	1,908,896
Sep 22, 2025	49.50	50.00	49.30	49.40	49.40	0.82%	1,986,935
Sep 19, 2025	49.35	49.35	48.80	49.00	49.00	0.51%	1,545,717