TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	43.05	43.10	42.35	42.50	42.50	-1.28%	4,230,131
Apr 23, 2026	43.50	43.55	43.00	43.05	43.05	-1.03%	4,273,689
Apr 22, 2026	43.50	43.75	43.40	43.50	43.50	-0.34%	3,201,276
Apr 21, 2026	43.80	43.80	43.50	43.65	43.65	-0.23%	3,169,235
Apr 20, 2026	44.40	44.40	43.70	43.75	43.75	-1.46%	4,200,213
Apr 17, 2026	44.60	44.75	44.15	44.40	44.40	0.23%	2,804,299
Apr 16, 2026	43.90	44.40	43.90	44.30	44.30	1.26%	1,473,168
Apr 15, 2026	44.00	44.20	43.70	43.75	43.75	-0.57%	2,504,135
Apr 14, 2026	44.20	44.25	43.85	44.00	44.00	-0.45%	2,288,909
Apr 13, 2026	44.20	44.30	43.75	44.20	44.20	-0.34%	2,376,238
Apr 10, 2026	44.35	44.85	44.30	44.35	44.35	-0.67%	1,883,682
Apr 9, 2026	44.95	44.95	44.50	44.65	44.65	-0.56%	1,344,143
Apr 8, 2026	45.10	45.30	44.70	44.90	44.90	-0.22%	1,965,209
Apr 7, 2026	45.00	45.15	44.65	45.00	45.00	0.11%	1,081,457
Apr 2, 2026	44.90	45.10	44.75	44.95	44.95	0.22%	1,300,722
Apr 1, 2026	44.70	45.40	44.65	44.85	44.85	-0.44%	1,718,305
Mar 31, 2026	44.85	46.05	44.75	45.05	45.05	0.67%	3,490,277
Mar 30, 2026	44.90	45.20	44.50	44.75	44.75	-0.22%	1,933,945
Mar 27, 2026	45.00	45.40	44.80	44.85	44.85	-0.77%	1,785,775
Mar 26, 2026	44.90	45.35	44.80	45.20	45.20	1.01%	2,377,539
Mar 25, 2026	44.90	44.90	44.05	44.75	44.75	1.47%	1,530,599
Mar 24, 2026	44.05	44.45	43.85	44.10	44.10	0.11%	1,851,077
Mar 23, 2026	43.30	44.50	43.05	44.05	44.05	0.46%	2,265,012
Mar 20, 2026	44.50	45.05	43.85	43.85	43.85	-1.68%	2,453,932
Mar 19, 2026	45.05	45.25	44.60	44.60	44.60	-1.22%	2,059,761
Mar 18, 2026	44.85	45.20	44.60	45.15	45.15	1.69%	2,657,130
Mar 17, 2026	44.05	44.70	44.00	44.40	44.40	0.79%	1,700,737
Mar 16, 2026	44.25	45.30	43.70	44.05	44.05	1.15%	4,985,223
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