TPE:1229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	39.07	39.51	38.38	39.17	37.51	0.13%	4,539,610
May 26, 2026	38.53	39.41	38.43	39.12	37.47	3.64%	4,792,969
May 25, 2026	37.94	38.19	37.25	37.75	36.15	-0.52%	5,534,899
May 22, 2026	38.14	38.28	37.79	37.94	36.34	-0.39%	3,227,007
May 21, 2026	37.60	38.24	37.60	38.09	36.48	1.44%	1,911,212
May 20, 2026	37.89	37.89	37.50	37.55	35.96	-0.91%	3,636,665
May 19, 2026	38.04	38.63	37.79	37.89	36.29	-0.39%	3,270,965
May 18, 2026	38.53	38.53	37.99	38.04	36.43	-1.65%	4,391,413
May 15, 2026	39.17	39.22	38.53	38.68	37.04	-1.25%	5,602,746
May 14, 2026	39.51	39.80	39.02	39.17	37.51	-0.87%	3,476,811
May 13, 2026	39.36	39.71	38.92	39.51	37.84	-0.49%	4,264,504
May 12, 2026	40.39	40.39	39.56	39.71	38.03	-1.46%	4,849,690
May 11, 2026	41.27	41.27	40.20	40.29	38.59	-2.49%	5,569,877
May 8, 2026	40.93	41.52	40.93	41.32	39.58	1.08%	3,067,594
May 7, 2026	40.54	40.93	40.34	40.88	39.16	0.85%	3,254,842
May 6, 2026	40.78	40.78	40.34	40.54	38.83	-0.60%	3,120,405