TPE:1307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.35	31.35	30.65	30.85	30.85	-1.75%	992,835
Oct 29, 2026	31.40	31.45	31.20	31.40	31.40	0.32%	270,431
Oct 28, 2026	31.40	31.50	31.20	31.30	31.30	-0.16%	395,885
Oct 27, 2026	31.30	31.40	31.00	31.35	31.35	1.13%	584,819
Oct 22, 2026	30.95	31.10	30.80	31.00	31.00	0.49%	726,194
Oct 21, 2026	30.85	31.10	30.80	30.85	30.85	0.49%	397,154
Oct 20, 2026	30.95	31.15	30.65	30.70	30.70	-1.29%	928,160
Oct 19, 2026	31.45	31.45	31.00	31.10	31.10	-1.11%	582,962
Oct 16, 2026	31.60	31.75	31.45	31.45	31.45	0.64%	342,379
Oct 15, 2026	31.65	31.75	31.20	31.25	31.25	-1.11%	885,001
Oct 14, 2026	31.10	31.80	31.10	31.60	31.60	1.94%	1,001,074
Oct 13, 2026	30.80	31.45	30.80	31.00	31.00	0.16%	498,123
Oct 12, 2026	31.05	31.20	30.90	30.95	30.95	-1.12%	352,405
Oct 8, 2026	31.50	31.55	31.20	31.30	31.30	-0.63%	321,088
Oct 7, 2026	31.50	31.50	31.20	31.50	31.50	0.64%	416,871
Oct 6, 2026	30.90	31.80	30.80	31.30	31.30	1.46%	591,129
Oct 5, 2026	31.30	31.35	30.60	30.85	30.85	-1.44%	1,106,412
Oct 2, 2026	31.45	31.45	31.05	31.30	31.30	-0.48%	340,530
Oct 1, 2026	31.50	31.55	31.30	31.45	31.45	-0.16%	531,905
Sep 30, 2026	30.80	31.55	30.80	31.50	31.50	2.11%	831,627
Sep 29, 2026	30.90	31.35	30.85	30.85	30.85	0.49%	666,273
Sep 24, 2026	30.55	30.75	30.40	30.70	30.70	0.16%	208,728
Sep 23, 2026	30.80	30.85	30.60	30.65	30.65	-	392,107
Sep 22, 2026	30.95	30.95	30.65	30.65	30.65	-0.65%	329,215
Sep 21, 2026	30.50	30.90	30.50	30.85	30.85	0.98%	292,514
Sep 18, 2026	30.80	30.85	30.45	30.55	30.55	-0.16%	311,570
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%	667,231
Sep 3, 2026	30.50	30.75	30.35	30.35	30.35	-0.33%	638,349
Sep 2, 2026	30.60	30.70	30.40	30.45	30.45	-0.49%	582,155
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