TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.70	31.85	31.10	31.70	31.70	-0.31%	838,321
Apr 23, 2026	32.60	32.60	31.20	31.80	31.80	-1.09%	1,139,013
Apr 22, 2026	31.70	32.35	31.60	32.15	32.15	2.06%	985,861
Apr 21, 2026	31.50	31.75	31.45	31.50	31.50	-	478,098
Apr 20, 2026	32.10	32.10	31.50	31.50	31.50	-1.25%	580,884
Apr 17, 2026	32.20	32.40	31.85	31.90	31.90	-0.47%	598,663
Apr 16, 2026	32.05	32.30	31.90	32.05	32.05	0.16%	539,101
Apr 15, 2026	32.45	32.45	32.00	32.00	32.00	-0.78%	625,165
Apr 14, 2026	32.20	32.60	32.10	32.25	32.25	0.31%	522,106
Apr 13, 2026	31.70	32.45	31.60	32.15	32.15	1.10%	668,787
Apr 10, 2026	31.30	31.90	31.30	31.80	31.80	1.27%	612,825
Apr 9, 2026	31.60	31.85	31.40	31.40	31.40	-1.26%	530,195
Apr 8, 2026	31.60	31.90	30.90	31.80	31.80	2.58%	813,543
Apr 7, 2026	31.60	31.80	30.95	31.00	31.00	-1.59%	1,072,974
Apr 2, 2026	32.55	32.55	31.50	31.50	31.50	-3.08%	1,355,418
Apr 1, 2026	32.90	32.90	32.30	32.50	32.50	0.46%	1,213,279
Mar 31, 2026	34.60	34.60	32.35	32.35	32.35	-7.04%	3,046,484
Mar 30, 2026	34.00	35.70	33.70	34.80	34.80	1.90%	2,813,240
Mar 27, 2026	34.50	34.95	34.05	34.15	34.15	-	780,739
Mar 26, 2026	34.20	35.00	34.15	34.15	34.15	0.59%	1,221,151
Mar 25, 2026	34.50	34.50	33.70	33.95	33.95	-0.15%	784,417
Mar 24, 2026	34.20	35.35	33.70	34.00	34.00	-2.72%	1,813,186
Mar 23, 2026	33.50	35.20	33.50	34.95	34.95	2.04%	2,002,700
Mar 20, 2026	34.80	35.50	34.20	34.25	34.25	-1.58%	1,541,048
Mar 19, 2026	34.15	35.30	33.90	34.80	34.80	2.35%	1,850,353
Mar 18, 2026	34.45	34.45	33.95	34.00	34.00	-0.29%	567,591
Mar 17, 2026	34.45	34.45	33.95	34.10	34.10	-0.58%	855,364
Mar 16, 2026	33.50	34.30	33.35	34.30	34.30	2.85%	1,579,983
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%	4,790,967
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%	4,135,476
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%	525,892
Feb 2, 2026	31.20	31.20	30.60	30.80	30.80	-2.38%	1,054,553