TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	40.10	40.60	40.00	40.35	40.35	0.75%	1,707,405
Sep 16, 2026	40.40	40.70	40.05	40.05	40.05	-0.74%	1,735,769
Sep 15, 2026	40.30	40.40	40.10	40.35	40.35	-	1,425,646
Sep 14, 2026	40.50	40.50	40.30	40.35	40.35	-0.86%	1,516,270
Sep 11, 2026	41.50	41.50	40.60	40.70	40.70	-2.51%	2,720,299
Sep 10, 2026	41.85	41.85	41.65	41.75	41.75	-0.48%	962,956
Sep 9, 2026	41.50	42.10	41.50	41.95	41.95	0.60%	1,617,152
Sep 8, 2026	41.65	42.00	41.45	41.70	41.70	0.12%	1,352,666
Sep 7, 2026	42.20	42.20	41.45	41.65	41.65	-0.48%	1,316,229
Sep 4, 2026	42.10	42.10	41.60	41.85	41.85	-0.59%	1,167,970
Sep 3, 2026	42.00	42.35	41.55	42.10	42.10	0.36%	2,339,162
Sep 2, 2026	41.50	41.95	41.50	41.95	41.95	0.84%	1,460,422
Sep 1, 2026	41.50	42.00	41.45	41.60	41.60	-0.48%	2,127,790
Aug 31, 2026	42.00	42.25	41.80	41.80	41.80	-0.83%	1,529,519
Aug 28, 2026	42.45	42.45	41.85	42.15	42.15	-	1,036,182
Aug 27, 2026	41.95	42.50	41.95	42.15	42.15	0.48%	1,688,377
Aug 26, 2026	41.80	42.10	41.65	41.95	41.95	0.60%	1,153,950
Aug 25, 2026	41.90	42.00	41.60	41.70	41.70	-0.48%	982,090
Aug 24, 2026	42.40	42.50	41.75	41.90	41.90	-1.18%	1,453,362
Aug 21, 2026	42.10	42.50	42.10	42.40	42.40	0.83%	2,713,653
Aug 20, 2026	41.45	42.30	41.35	42.05	42.05	1.45%	3,056,331
Aug 19, 2026	40.80	41.65	40.60	41.45	41.45	1.22%	2,288,287
Aug 18, 2026	40.85	41.00	40.65	40.95	40.95	-0.49%	969,668
Aug 17, 2026	40.65	41.15	40.60	41.15	41.15	0.86%	1,923,884
Aug 14, 2026	41.25	41.30	40.60	40.80	40.80	-1.21%	2,075,357
Aug 13, 2026	41.70	41.80	41.05	41.30	41.30	-0.48%	1,435,026
Aug 12, 2026	41.90	41.95	41.35	41.50	41.50	-0.95%	1,769,371
Aug 11, 2026	41.00	42.00	41.00	41.90	41.90	2.95%	3,520,070
Aug 10, 2026	40.85	40.85	40.45	40.70	40.70	0.12%	1,024,192
Aug 7, 2026	40.60	41.00	40.60	40.65	40.65	0.12%	1,474,949
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%	2,457,267
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%	9,105,810
Jul 22, 2026	40.95	41.35	40.10	40.20	40.20	-1.11%	3,773,800
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%	3,087,290
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