TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.10	33.60	33.05	33.35	33.35	-0.30%	1,009,970
Mar 12, 2026	33.20	33.55	33.00	33.45	33.45	0.75%	958,967
Mar 11, 2026	32.95	33.35	32.65	33.20	33.20	-1.63%	2,285,582
Mar 10, 2026	33.75	34.05	33.10	33.75	33.75	1.66%	1,683,913
Mar 9, 2026	34.50	36.00	32.60	33.20	33.20	-5.82%	4,337,678
Mar 6, 2026	34.15	36.20	33.70	35.25	35.25	3.07%	4,790,462
Mar 5, 2026	33.90	34.50	33.20	34.20	34.20	4.11%	1,716,312
Mar 4, 2026	34.60	34.60	32.30	32.85	32.85	-6.41%	2,216,718
Mar 3, 2026	33.95	35.95	33.50	35.10	35.10	2.93%	3,583,500
Mar 2, 2026	34.50	35.10	34.00	34.10	34.10	-3.26%	1,219,463
Feb 26, 2026	36.15	36.15	34.85	35.25	35.25	-2.49%	2,354,729
Feb 25, 2026	34.55	36.65	34.55	36.15	36.15	6.48%	4,132,863
Feb 24, 2026	33.95	34.55	33.90	33.95	33.95	-0.15%	1,508,878
Feb 23, 2026	33.45	34.10	33.00	34.00	34.00	3.03%	2,681,275
Feb 11, 2026	32.40	33.65	32.15	33.00	33.00	7.84%	5,792,378
Feb 10, 2026	30.55	30.75	30.10	30.60	30.60	-0.33%	898,779
Feb 9, 2026	31.15	31.35	30.55	30.70	30.70	-1.29%	1,141,142
Feb 6, 2026	31.75	31.75	30.70	31.10	31.10	-2.05%	717,896
Feb 5, 2026	31.70	31.95	31.50	31.75	31.75	0.47%	565,941
Feb 4, 2026	31.40	31.75	30.85	31.60	31.60	1.77%	662,795
Feb 3, 2026	31.00	31.30	30.95	31.05	31.05	0.81%	525,738
Feb 2, 2026	31.20	31.20	30.60	30.80	30.80	-2.38%	1,054,553
Jan 30, 2026	32.35	32.55	31.50	31.55	31.55	-2.32%	965,339
Jan 29, 2026	32.35	32.60	32.15	32.30	32.30	-0.15%	589,235
Jan 28, 2026	32.60	33.00	32.35	32.35	32.35	-0.77%	795,722
Jan 27, 2026	32.75	33.00	32.50	32.60	32.60	0.31%	800,533
Jan 26, 2026	32.20	32.75	32.15	32.50	32.50	1.09%	895,154
Jan 23, 2026	32.50	32.65	32.10	32.15	32.15	-1.08%	248,542
Jan 22, 2026	32.00	32.60	32.00	32.50	32.50	1.72%	649,505
Jan 21, 2026	32.00	32.05	31.75	31.95	31.95	-1.39%	556,596
Jan 20, 2026	32.80	33.00	32.25	32.40	32.40	-1.22%	805,398
Jan 19, 2026	31.95	33.00	31.80	32.80	32.80	2.66%	1,005,987
Jan 16, 2026	32.35	32.40	31.85	31.95	31.95	-0.62%	559,244
Jan 15, 2026	32.20	32.40	31.80	32.15	32.15	-	524,929
Jan 14, 2026	31.20	32.20	31.20	32.15	32.15	3.21%	1,394,592
Jan 13, 2026	31.35	31.40	30.90	31.15	31.15	-0.64%	967,589
Jan 12, 2026	31.75	31.75	31.00	31.35	31.35	-1.88%	1,213,642
Jan 9, 2026	31.90	32.10	31.55	31.95	31.95	0.47%	568,010
Jan 8, 2026	32.15	32.65	31.60	31.80	31.80	-1.09%	1,212,099
Jan 7, 2026	31.15	32.25	31.15	32.15	32.15	3.21%	1,208,801
Jan 6, 2026	30.85	31.30	30.85	31.15	31.15	1.14%	732,419
Jan 5, 2026	31.05	31.05	30.65	30.80	30.80	-1.12%	734,269
Jan 2, 2026	32.10	32.35	31.10	31.15	31.15	-3.56%	1,952,589
Dec 31, 2025	32.40	32.40	31.85	32.30	32.30	-0.31%	835,376
Dec 30, 2025	32.85	32.85	32.20	32.40	32.40	-1.22%	477,280
Dec 29, 2025	32.70	32.90	32.60	32.80	32.80	0.31%	412,455
Dec 26, 2025	32.75	32.90	32.65	32.70	32.70	-0.15%	242,670
Dec 24, 2025	33.45	33.60	32.70	32.75	32.75	-2.38%	920,479
Dec 23, 2025	33.95	34.20	33.55	33.55	33.55	-1.61%	789,349
Dec 22, 2025	33.95	34.20	33.50	34.10	34.10	1.19%	1,306,393