TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	40.60	41.00	40.60	40.75	-	0.37%	757,415
Aug 6, 2026	40.00	40.65	40.00	40.60	40.60	1.25%	1,890,950
Aug 5, 2026	40.10	40.35	39.95	40.10	40.10	-	1,487,685
Aug 4, 2026	39.90	40.45	39.90	40.10	40.10	-0.25%	2,731,605
Aug 3, 2026	40.30	40.75	40.05	40.20	40.20	-0.37%	2,355,679
Jul 31, 2026	41.35	41.40	40.35	40.35	40.35	-0.25%	2,063,936
Jul 30, 2026	41.00	41.20	40.25	40.45	40.45	-1.10%	1,544,744
Jul 29, 2026	40.90	41.20	40.25	40.90	40.90	-	2,892,760
Jul 28, 2026	41.15	41.25	40.55	40.90	40.90	-1.92%	3,069,933
Jul 27, 2026	42.50	42.60	41.25	41.70	41.70	0.12%	2,453,205
Jul 24, 2026	42.35	42.50	41.05	41.65	41.65	-2.00%	4,520,450
Jul 23, 2026	41.30	42.70	40.85	42.50	42.50	5.72%	9,045,657
Jul 22, 2026	40.95	41.35	40.10	40.20	40.20	-1.11%	3,770,724
Jul 21, 2026	40.10	41.60	40.10	40.65	40.65	1.50%	3,062,166
Jul 20, 2026	41.35	41.35	40.00	40.05	40.05	-1.96%	2,207,174
Jul 17, 2026	41.00	41.60	40.50	40.85	40.85	-1.45%	3,080,618
Jul 16, 2026	40.50	41.70	40.40	41.45	41.45	2.35%	2,518,115
Jul 15, 2026	40.00	40.50	40.00	40.50	40.50	1.25%	1,722,762
Jul 14, 2026	40.40	40.40	39.70	40.00	40.00	-0.74%	2,853,298
Jul 13, 2026	40.35	40.50	39.85	40.30	40.30	0.50%	2,566,612
Jul 9, 2026	40.10	40.20	39.75	40.10	40.10	-	2,148,457
Jul 8, 2026	40.75	40.75	40.05	40.10	40.10	0.01%	3,326,688
Jul 7, 2026	42.89	42.94	41.67	41.86	40.10	-2.29%	5,109,520
Jul 6, 2026	42.89	43.33	42.75	42.84	41.04	-0.11%	5,046,569
Jul 3, 2026	42.06	43.33	41.91	42.89	41.08	1.51%	4,877,007
Jul 2, 2026	42.21	42.65	41.96	42.25	40.47	0.35%	3,141,191
Jul 1, 2026	42.65	42.65	41.57	42.11	40.33	-	3,639,412
Jun 30, 2026	41.91	42.35	41.91	42.11	40.33	0.59%	2,818,175
Jun 29, 2026	42.06	42.25	41.76	41.86	40.10	0.59%	2,835,204
Jun 26, 2026	42.35	42.75	41.62	41.62	39.86	-1.96%	4,420,615
Jun 25, 2026	41.96	43.33	41.96	42.45	40.66	2.49%	7,682,598
Jun 24, 2026	40.88	41.81	40.74	41.42	39.67	1.32%	4,436,493
Jun 23, 2026	40.49	41.18	40.29	40.88	39.16	1.21%	3,871,394
Jun 22, 2026	40.93	41.18	40.39	40.39	38.69	-1.67%	3,921,873
Jun 18, 2026	41.18	41.27	40.83	41.08	39.35	-0.12%	4,216,801
Jun 17, 2026	40.98	41.37	40.64	41.13	39.39	0.12%	1,485,593
Jun 16, 2026	41.23	41.23	40.88	41.08	39.35	0.36%	1,884,746
Jun 15, 2026	40.83	41.52	40.83	40.93	39.20	0.24%	2,263,710
Jun 12, 2026	40.98	41.37	40.78	40.83	39.11	0.85%	1,849,589
Jun 11, 2026	40.74	40.78	40.15	40.49	38.78	-0.60%	1,978,082
Jun 10, 2026	40.69	41.13	40.39	40.74	39.02	-	2,840,713
Jun 9, 2026	40.00	41.08	40.00	40.74	39.02	1.47%	2,477,649
Jun 8, 2026	39.22	40.29	39.22	40.15	38.45	-2.50%	3,582,478
Jun 5, 2026	41.72	41.76	41.03	41.18	39.44	-2.33%	4,115,408
Jun 4, 2026	42.55	42.55	41.52	42.16	40.38	-2.16%	5,192,053
Jun 3, 2026	42.60	44.02	41.23	43.09	41.27	1.74%	13,927,094
Jun 2, 2026	39.61	43.04	39.26	42.35	40.57	6.93%	15,098,498
Jun 1, 2026	39.22	39.66	39.22	39.61	37.94	1.25%	3,497,861
May 29, 2026	38.73	39.41	38.63	39.12	37.47	1.27%	3,573,895
May 28, 2026	39.17	39.22	38.53	38.63	37.00	-1.38%	2,889,982