TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	709,466
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