TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.40	43.40	42.35	43.00	43.00	-2.16%	5,081,254
Jun 3, 2026	43.45	44.90	42.05	43.95	43.95	1.74%	13,644,730
Jun 2, 2026	40.40	43.90	40.05	43.20	43.20	6.93%	14,802,260
Jun 1, 2026	40.00	40.45	40.00	40.40	40.40	1.25%	3,417,237
May 29, 2026	39.50	40.20	39.40	39.90	39.90	1.27%	3,503,774
May 28, 2026	39.95	40.00	39.30	39.40	39.40	-1.38%	2,833,280
May 27, 2026	39.85	40.30	39.15	39.95	39.95	0.13%	4,450,542
May 26, 2026	39.30	40.20	39.20	39.90	39.90	3.64%	4,698,930
May 25, 2026	38.70	38.95	38.00	38.50	38.50	-0.52%	5,412,348
May 22, 2026	38.90	39.05	38.55	38.70	38.70	-0.39%	3,163,692
May 21, 2026	38.35	39.00	38.35	38.85	38.85	1.44%	1,873,714
May 20, 2026	38.65	38.65	38.25	38.30	38.30	-0.91%	3,565,313
May 19, 2026	38.80	39.40	38.55	38.65	38.65	-0.39%	3,206,788
May 18, 2026	39.30	39.30	38.75	38.80	38.80	-1.65%	4,305,252
May 15, 2026	39.95	40.00	39.30	39.45	39.45	-1.25%	5,492,819
May 14, 2026	40.30	40.60	39.80	39.95	39.95	-0.87%	3,408,595
May 13, 2026	40.15	40.50	39.70	40.30	40.30	-0.49%	4,180,833
May 12, 2026	41.20	41.20	40.35	40.50	40.50	-1.46%	4,754,538
May 11, 2026	42.10	42.10	41.00	41.10	41.10	-2.49%	5,460,594
May 8, 2026	41.75	42.35	41.75	42.15	42.15	1.08%	3,007,407
May 7, 2026	41.35	41.75	41.15	41.70	41.70	0.85%	3,190,981
May 6, 2026	41.60	41.60	41.15	41.35	41.35	-0.60%	3,059,182
May 5, 2026	41.30	41.85	41.25	41.60	41.60	0.85%	2,304,314
May 4, 2026	41.30	41.40	41.05	41.25	41.25	-0.12%	3,744,010
Apr 30, 2026	41.70	42.00	41.30	41.30	41.30	-1.43%	3,003,240
Apr 29, 2026	42.20	42.20	41.75	41.90	41.90	0.24%	1,754,382
Apr 28, 2026	41.70	42.05	41.65	41.80	41.80	0.24%	2,167,167
Apr 27, 2026	42.50	42.50	41.30	41.70	41.70	-1.88%	5,888,858
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