TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	30.35	30.75	30.35	30.60	30.60	0.82%	330,779
Sep 16, 2026	30.30	30.55	30.25	30.35	30.35	0.66%	280,890
Sep 15, 2026	30.25	30.30	30.15	30.15	30.15	-0.50%	279,688
Sep 14, 2026	30.55	30.55	30.05	30.30	30.30	-0.82%	370,496
Sep 11, 2026	30.55	30.70	30.35	30.55	30.55	-0.65%	343,053
Sep 10, 2026	31.00	31.00	30.70	30.75	30.75	-0.32%	381,834
Sep 9, 2026	30.70	30.90	30.45	30.85	30.85	0.65%	384,437
Sep 8, 2026	30.30	30.65	30.30	30.65	30.65	0.49%	344,722
Sep 7, 2026	30.75	30.75	30.30	30.50	30.50	0.16%	314,429
Sep 4, 2026	30.40	30.50	30.30	30.45	30.45	0.33%	666,231
Sep 3, 2026	30.50	30.75	30.35	30.35	30.35	-0.33%	638,261
Sep 2, 2026	30.60	30.70	30.40	30.45	30.45	-0.49%	581,561
Sep 1, 2026	30.55	30.90	30.55	30.60	30.60	0.16%	465,171
Aug 31, 2026	30.60	31.00	30.55	30.55	30.55	-0.49%	482,592
Aug 28, 2026	31.00	31.10	30.60	30.70	30.70	-0.81%	598,692
Aug 27, 2026	30.90	31.20	30.90	30.95	30.95	0.32%	582,617
Aug 26, 2026	30.70	30.95	30.70	30.85	30.85	0.82%	355,487
Aug 25, 2026	30.85	30.85	30.55	30.60	30.60	-0.65%	549,518
Aug 24, 2026	31.15	31.20	30.70	30.80	30.80	-1.12%	506,789
Aug 21, 2026	30.65	31.15	30.60	31.15	31.15	1.30%	723,865
Aug 20, 2026	30.50	30.80	30.50	30.75	30.75	1.49%	435,024
Aug 19, 2026	30.30	30.55	30.25	30.30	30.30	-	399,204
Aug 18, 2026	30.35	30.55	30.30	30.30	30.30	-0.66%	515,237
Aug 17, 2026	30.30	30.60	30.25	30.50	30.50	0.33%	424,767
Aug 14, 2026	30.50	30.60	30.25	30.40	30.40	-0.49%	796,194
Aug 13, 2026	30.90	31.00	30.50	30.55	30.55	-1.13%	947,581
Aug 12, 2026	31.10	31.30	30.90	30.90	30.90	-0.32%	596,442
Aug 11, 2026	31.00	31.40	30.65	31.00	31.00	0.32%	886,462
Aug 10, 2026	32.00	32.00	30.10	30.90	30.90	-4.92%	2,223,555
Aug 7, 2026	32.20	32.75	32.20	32.50	32.50	1.09%	372,981
Aug 6, 2026	31.75	32.20	31.75	32.15	32.15	0.47%	381,732
Aug 5, 2026	31.80	32.20	31.70	32.00	32.00	0.79%	360,453
Aug 4, 2026	31.10	31.80	31.10	31.75	31.75	1.28%	403,347
Aug 3, 2026	31.70	31.70	31.10	31.35	31.35	-1.26%	466,429
Jul 31, 2026	30.90	31.80	30.90	31.75	31.75	3.59%	587,511
Jul 30, 2026	30.70	30.90	30.30	30.65	30.65	-	629,464
Jul 29, 2026	31.25	31.35	30.00	30.65	30.65	-1.13%	1,345,730
Jul 28, 2026	31.45	31.45	30.80	31.00	31.00	-1.43%	608,604
Jul 27, 2026	32.05	32.10	31.30	31.45	31.45	-2.63%	664,632
Jul 24, 2026	32.30	32.55	31.95	32.30	32.30	-0.92%	437,030
Jul 23, 2026	32.50	32.85	32.40	32.60	32.60	0.31%	475,131
Jul 22, 2026	32.40	33.00	32.40	32.50	32.50	0.46%	547,761
Jul 21, 2026	31.50	32.35	31.50	32.35	32.35	2.70%	454,643
Jul 20, 2026	32.05	32.30	31.25	31.50	31.50	-1.72%	1,469,686
Jul 17, 2026	32.70	32.85	31.90	32.05	32.05	-1.99%	1,005,377
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