TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	33.10	34.20	33.10	33.70	33.70	1.81%	2,934,934
Dec 18, 2025	32.50	33.30	32.50	33.10	33.10	1.85%	1,103,766
Dec 17, 2025	32.25	32.65	32.25	32.50	32.50	0.78%	710,465
Dec 16, 2025	32.20	32.40	31.90	32.25	32.25	-0.31%	506,939
Dec 15, 2025	32.30	32.70	32.20	32.35	32.35	-0.46%	470,075
Dec 12, 2025	32.30	32.80	32.30	32.50	32.50	1.25%	440,788
Dec 11, 2025	32.30	32.60	31.85	32.10	32.10	-0.62%	704,029
Dec 10, 2025	32.30	32.60	32.25	32.30	32.30	0.47%	485,614
Dec 9, 2025	32.10	32.40	31.75	32.15	32.15	0.31%	562,976
Dec 8, 2025	32.90	32.90	31.90	32.05	32.05	-3.03%	1,777,407
Dec 5, 2025	33.60	33.60	32.95	33.05	33.05	-1.64%	821,729
Dec 4, 2025	33.90	34.20	33.55	33.60	33.60	-1.03%	586,113
Dec 3, 2025	34.50	34.50	33.80	33.95	33.95	-1.02%	927,246
Dec 2, 2025	33.60	34.50	33.60	34.30	34.30	2.08%	1,247,003
Dec 1, 2025	33.65	33.85	33.50	33.60	33.60	-0.59%	567,755
Nov 28, 2025	34.00	34.15	33.55	33.80	33.80	-	402,608
Nov 27, 2025	34.45	34.60	33.60	33.80	33.80	-1.60%	1,047,435
Nov 26, 2025	33.60	34.45	33.50	34.35	34.35	2.54%	1,491,113
Nov 25, 2025	33.35	33.70	33.25	33.50	33.50	0.45%	610,434
Nov 24, 2025	33.20	34.00	33.15	33.35	33.35	1.68%	943,502
Nov 21, 2025	33.15	33.40	32.75	32.80	32.80	-1.06%	1,110,066
Nov 20, 2025	32.80	33.50	32.70	33.15	33.15	1.53%	893,377
Nov 19, 2025	32.30	32.75	32.20	32.65	32.65	1.40%	814,653
Nov 18, 2025	32.95	33.30	32.15	32.20	32.20	-1.68%	1,393,519
Nov 17, 2025	33.70	33.75	32.70	32.75	32.75	-2.82%	1,654,710
Nov 14, 2025	33.60	34.35	33.40	33.70	33.70	-0.59%	1,933,187
Nov 13, 2025	33.10	34.05	32.85	33.90	33.90	2.57%	2,969,293
Nov 12, 2025	31.50	33.20	31.50	33.05	33.05	5.25%	3,560,864
Nov 11, 2025	31.00	32.10	30.80	31.40	31.40	0.64%	3,246,637
Nov 10, 2025	32.95	32.95	31.05	31.20	31.20	-6.73%	2,811,131
Nov 7, 2025	32.35	34.00	31.75	33.45	33.45	3.72%	3,978,689
Nov 6, 2025	31.35	32.45	31.35	32.25	32.25	3.53%	1,826,557
Nov 5, 2025	30.80	31.25	30.45	31.15	31.15	0.16%	926,634
Nov 4, 2025	31.70	31.70	30.90	31.10	31.10	-0.80%	937,918
Nov 3, 2025	30.95	31.85	30.85	31.35	31.35	1.29%	1,221,292
Oct 31, 2025	30.70	31.30	30.50	30.95	30.95	1.48%	929,654
Oct 30, 2025	31.05	31.25	30.50	30.50	30.50	-2.24%	1,199,268
Oct 29, 2025	31.30	31.50	31.00	31.20	31.20	-0.16%	840,579
Oct 28, 2025	32.00	32.00	31.20	31.25	31.25	-2.04%	923,948
Oct 27, 2025	32.80	32.80	31.85	31.90	31.90	-1.24%	1,041,805
Oct 23, 2025	31.85	33.50	31.65	32.30	32.30	1.10%	2,100,042
Oct 22, 2025	31.50	32.10	31.10	31.95	31.95	2.90%	1,555,312
Oct 21, 2025	30.55	31.25	30.55	31.05	31.05	1.64%	940,013
Oct 20, 2025	30.40	30.85	30.40	30.55	30.55	0.83%	855,983
Oct 17, 2025	30.15	30.65	30.00	30.30	30.30	-	637,369
Oct 16, 2025	30.05	30.45	30.00	30.30	30.30	1.34%	512,777
Oct 15, 2025	30.10	30.15	29.65	29.90	29.90	-0.33%	777,844
Oct 14, 2025	30.55	30.95	29.90	30.00	30.00	-1.15%	1,043,542