TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	36.20	36.40	35.20	35.20	35.20	-1.81%	863,369
Jun 24, 2026	34.80	35.95	34.80	35.85	35.85	2.28%	911,033
Jun 23, 2026	36.45	36.45	35.00	35.05	35.05	-3.71%	1,738,429
Jun 22, 2026	37.00	37.00	36.10	36.40	36.40	-	1,172,044
Jun 18, 2026	36.20	37.10	36.05	36.40	36.40	0.83%	877,640
Jun 17, 2026	37.25	37.30	36.10	36.10	36.10	-3.48%	1,612,579
Jun 16, 2026	37.65	38.30	37.15	37.40	37.40	0.94%	2,272,893
Jun 15, 2026	37.05	38.00	36.60	37.05	37.05	0.82%	2,003,475
Jun 12, 2026	35.70	36.90	35.60	36.75	36.75	4.40%	2,855,653
Jun 11, 2026	35.25	35.60	34.70	35.20	35.20	0.57%	1,292,262
Jun 10, 2026	34.80	35.50	34.70	35.00	35.00	1.16%	2,064,472
Jun 9, 2026	34.55	35.75	34.55	34.60	34.60	0.14%	2,278,923
Jun 8, 2026	32.65	34.80	32.60	34.55	34.55	0.73%	2,049,821
Jun 5, 2026	34.45	34.95	33.50	34.30	34.30	-0.44%	2,012,802
Jun 4, 2026	34.00	34.95	33.85	34.45	34.45	1.32%	2,304,355
Jun 3, 2026	33.20	34.20	32.95	34.00	34.00	2.56%	2,710,334
Jun 2, 2026	32.55	33.20	32.15	33.15	33.15	2.00%	1,556,981
Jun 1, 2026	31.15	32.55	30.80	32.50	32.50	4.33%	1,880,531
May 29, 2026	30.80	31.40	30.80	31.15	31.15	1.30%	794,717
May 28, 2026	30.80	31.00	30.60	30.75	30.75	0.49%	759,011
May 27, 2026	31.00	31.10	30.60	30.60	30.60	-0.81%	1,007,746
May 26, 2026	31.05	31.10	30.80	30.85	30.85	-0.48%	840,737
May 25, 2026	31.50	31.65	30.75	31.00	31.00	-1.59%	1,666,668
May 22, 2026	31.60	31.80	31.50	31.50	31.50	-0.47%	517,676
May 21, 2026	31.35	31.75	31.35	31.65	31.65	0.96%	440,533
May 20, 2026	31.65	31.70	31.35	31.35	31.35	-0.95%	539,651
May 19, 2026	31.80	32.15	31.65	31.65	31.65	-0.47%	518,456
May 18, 2026	31.80	32.10	31.70	31.80	31.80	-0.16%	428,749
May 15, 2026	32.00	32.40	31.80	31.85	31.85	-0.16%	647,647
May 14, 2026	31.90	32.10	31.70	31.90	31.90	0.16%	900,619
May 13, 2026	32.05	32.35	31.85	31.85	31.85	-1.39%	636,276
May 12, 2026	32.65	32.75	32.30	32.30	32.30	-0.46%	1,094,620
May 11, 2026	32.25	33.00	32.25	32.45	32.45	0.78%	1,959,041
May 8, 2026	31.50	32.30	31.50	32.20	32.20	2.22%	1,464,570
May 7, 2026	31.40	31.60	31.20	31.50	31.50	0.80%	784,915
May 6, 2026	31.50	31.60	31.10	31.25	31.25	-0.32%	985,818
May 5, 2026	31.70	31.80	31.15	31.35	31.35	-0.63%	1,470,185
May 4, 2026	32.00	32.00	31.25	31.55	31.55	-0.47%	1,227,401
Apr 30, 2026	31.50	32.00	31.35	31.70	31.70	1.12%	1,021,180
Apr 29, 2026	31.40	31.50	31.00	31.35	31.35	0.97%	1,006,425
Apr 28, 2026	31.25	31.45	31.00	31.05	31.05	-0.64%	651,615
Apr 27, 2026	31.60	31.65	31.05	31.25	31.25	-1.42%	804,645
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