TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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