TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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