TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.55	44.00	43.05	43.55	43.55	0.46%	4,417,657
Mar 12, 2026	43.50	43.60	43.05	43.35	43.35	-0.91%	3,071,113
Mar 11, 2026	44.55	44.55	43.25	43.75	43.75	-0.79%	4,936,523
Mar 10, 2026	44.75	44.75	43.65	44.10	44.10	1.15%	1,539,147
Mar 9, 2026	43.80	44.85	43.50	43.60	43.60	-3.65%	4,417,194
Mar 6, 2026	44.00	46.95	43.65	45.25	45.25	2.84%	4,814,776
Mar 5, 2026	43.75	44.40	43.75	44.00	44.00	0.80%	1,572,443
Mar 4, 2026	44.20	44.20	43.45	43.65	43.65	-1.69%	3,691,697
Mar 3, 2026	44.75	44.75	44.15	44.40	44.40	-0.78%	2,659,035
Mar 2, 2026	44.85	45.10	44.25	44.75	44.75	-0.22%	2,151,525
Feb 26, 2026	44.70	45.00	44.30	44.85	44.85	0.45%	2,875,701
Feb 25, 2026	44.90	44.95	44.50	44.65	44.65	-0.56%	3,494,962
Feb 24, 2026	45.00	45.30	44.90	44.90	44.90	-0.22%	1,917,913
Feb 23, 2026	45.45	45.55	44.80	45.00	45.00	-0.77%	2,728,815
Feb 11, 2026	45.55	45.55	45.10	45.35	45.35	0.33%	1,535,362
Feb 10, 2026	45.00	45.25	44.60	45.20	45.20	0.67%	2,201,010
Feb 9, 2026	45.10	45.40	44.85	44.90	44.90	-0.11%	1,480,620
Feb 6, 2026	45.45	45.45	44.85	44.95	44.95	-1.10%	1,663,654
Feb 5, 2026	45.15	45.75	45.15	45.45	45.45	0.78%	1,043,440
Feb 4, 2026	45.35	45.35	45.00	45.10	45.10	-0.22%	1,912,145
Feb 3, 2026	45.60	45.80	45.05	45.20	45.20	-0.55%	1,479,072
Feb 2, 2026	45.95	45.95	45.20	45.45	45.45	-1.09%	1,795,748
Jan 30, 2026	46.35	46.40	45.95	45.95	45.95	-1.18%	3,066,846
Jan 29, 2026	46.45	46.55	46.20	46.50	46.50	-0.11%	1,297,376
Jan 28, 2026	46.80	46.90	46.35	46.55	46.55	-0.53%	1,651,437
Jan 27, 2026	47.20	47.70	46.60	46.80	46.80	-0.21%	2,171,980
Jan 26, 2026	46.60	47.00	46.60	46.90	46.90	0.64%	1,295,975
Jan 23, 2026	46.25	47.00	46.25	46.60	46.60	0.76%	1,451,177
Jan 22, 2026	46.50	46.55	46.15	46.25	46.25	0.22%	1,184,822
Jan 21, 2026	46.50	46.50	46.05	46.15	46.15	-0.86%	1,994,271
Jan 20, 2026	46.40	46.70	46.40	46.55	46.55	-0.32%	1,114,698
Jan 19, 2026	46.50	47.15	46.30	46.70	46.70	-0.11%	1,813,914
Jan 16, 2026	47.00	47.20	46.65	46.75	46.75	-0.43%	1,483,386
Jan 15, 2026	47.30	47.35	46.85	46.95	46.95	-0.63%	1,084,376
Jan 14, 2026	46.60	47.25	46.55	47.25	47.25	1.61%	1,648,706
Jan 13, 2026	46.55	46.60	46.20	46.50	46.50	0.54%	1,154,461
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