TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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