TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	32.70	32.85	31.90	32.05	-	-1.99%	1,005,001
Jul 16, 2026	32.40	32.75	32.10	32.70	32.70	0.93%	495,052
Jul 15, 2026	32.95	32.95	32.10	32.40	32.40	-0.31%	1,077,457
Jul 14, 2026	32.50	32.50	31.80	32.50	32.50	0.46%	732,918
Jul 13, 2026	32.45	32.75	32.00	32.35	32.35	0.62%	959,637
Jul 9, 2026	32.00	32.30	31.65	32.15	32.15	0.47%	941,764
Jul 8, 2026	33.30	33.30	31.80	32.00	32.00	-3.03%	1,535,238
Jul 7, 2026	33.65	33.85	32.95	33.00	33.00	-0.45%	1,341,851
Jul 6, 2026	33.60	34.70	32.95	33.15	33.15	-1.34%	2,761,151
Jul 3, 2026	35.50	36.55	35.50	35.80	33.60	2.29%	2,925,469
Jul 2, 2026	34.30	35.20	34.15	35.00	32.85	2.04%	1,051,914
Jul 1, 2026	34.55	34.60	34.05	34.30	32.19	-	1,018,690
Jun 30, 2026	34.70	34.70	33.85	34.30	32.19	-1.01%	1,280,381
Jun 29, 2026	34.35	34.90	34.30	34.65	32.52	0.87%	688,766
Jun 26, 2026	35.05	35.20	34.25	34.35	32.24	-2.41%	1,138,703
Jun 25, 2026	36.20	36.40	35.20	35.20	33.04	-1.81%	863,369
Jun 24, 2026	34.80	35.95	34.80	35.85	33.65	2.28%	911,033
Jun 23, 2026	36.45	36.45	35.00	35.05	32.90	-3.71%	1,738,429
Jun 22, 2026	37.00	37.00	36.10	36.40	34.16	-	1,172,044
Jun 18, 2026	36.20	37.10	36.05	36.40	34.16	0.83%	877,640
Jun 17, 2026	37.25	37.30	36.10	36.10	33.88	-3.48%	1,612,579
Jun 16, 2026	37.65	38.30	37.15	37.40	35.10	0.94%	2,272,893
Jun 15, 2026	37.05	38.00	36.60	37.05	34.77	0.82%	2,003,475
Jun 12, 2026	35.70	36.90	35.60	36.75	34.49	4.40%	2,857,558
Jun 11, 2026	35.25	35.60	34.70	35.20	33.04	0.57%	1,292,262
Jun 10, 2026	34.80	35.50	34.70	35.00	32.85	1.16%	2,064,472
Jun 9, 2026	34.55	35.75	34.55	34.60	32.47	0.14%	2,278,923
Jun 8, 2026	32.65	34.80	32.60	34.55	32.43	0.73%	2,049,821
Jun 5, 2026	34.45	34.95	33.50	34.30	32.19	-0.44%	2,012,802
Jun 4, 2026	34.00	34.95	33.85	34.45	32.33	1.32%	2,304,355
Jun 3, 2026	33.20	34.20	32.95	34.00	31.91	2.56%	2,710,334
Jun 2, 2026	32.55	33.20	32.15	33.15	31.11	2.00%	1,556,981
Jun 1, 2026	31.15	32.55	30.80	32.50	30.50	4.33%	1,883,084
May 29, 2026	30.80	31.40	30.80	31.15	29.24	1.30%	794,717
May 28, 2026	30.80	31.00	30.60	30.75	28.86	0.49%	759,011
May 27, 2026	31.00	31.10	30.60	30.60	28.72	-0.81%	1,007,746
May 26, 2026	31.05	31.10	30.80	30.85	28.95	-0.48%	840,737
May 25, 2026	31.50	31.65	30.75	31.00	29.09	-1.59%	1,672,443
May 22, 2026	31.60	31.80	31.50	31.50	29.56	-0.47%	517,676
May 21, 2026	31.35	31.75	31.35	31.65	29.71	0.96%	440,533
May 20, 2026	31.65	31.70	31.35	31.35	29.42	-0.95%	539,651
May 19, 2026	31.80	32.15	31.65	31.65	29.71	-0.47%	518,456
May 18, 2026	31.80	32.10	31.70	31.80	29.85	-0.16%	428,749
May 15, 2026	32.00	32.40	31.80	31.85	29.89	-0.16%	647,647
May 14, 2026	31.90	32.10	31.70	31.90	29.94	0.16%	900,619
May 13, 2026	32.05	32.35	31.85	31.85	29.89	-1.39%	636,276
May 12, 2026	32.65	32.75	32.30	32.30	30.32	-0.46%	1,094,620
May 11, 2026	32.25	33.00	32.25	32.45	30.46	0.78%	1,959,041
May 8, 2026	31.50	32.30	31.50	32.20	30.22	2.22%	1,464,570
May 7, 2026	31.40	31.60	31.20	31.50	29.56	0.80%	784,915