TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.25	13.25	12.50	12.75	-	-5.56%	12,390,624
Jan 30, 2026	13.40	13.75	13.30	13.50	13.50	0.75%	7,716,881
Jan 29, 2026	13.60	13.60	13.20	13.40	13.40	-1.11%	6,304,611
Jan 28, 2026	13.40	13.75	13.05	13.55	13.55	1.50%	9,913,785
Jan 27, 2026	14.00	14.10	13.25	13.35	13.35	-3.61%	9,025,416
Jan 26, 2026	13.40	14.25	13.40	13.85	13.85	3.36%	16,648,185
Jan 23, 2026	13.75	13.90	13.25	13.40	13.40	-1.47%	7,308,192
Jan 22, 2026	13.10	13.80	13.05	13.60	13.60	5.43%	12,917,705
Jan 21, 2026	12.95	13.10	12.70	12.90	12.90	-0.77%	7,049,784
Jan 20, 2026	13.50	13.65	12.95	13.00	13.00	-4.06%	11,211,456
Jan 19, 2026	13.50	13.90	13.20	13.55	13.55	0.37%	10,057,439
Jan 16, 2026	13.90	13.95	13.40	13.50	13.50	-1.82%	14,965,206
Jan 15, 2026	12.85	14.10	12.75	13.75	13.75	7.00%	34,712,317
Jan 14, 2026	13.15	13.25	12.70	12.85	12.85	-1.53%	9,431,836
Jan 13, 2026	13.15	13.15	12.40	13.05	13.05	1.56%	15,187,714
Jan 12, 2026	12.60	13.60	12.50	12.85	12.85	3.63%	39,564,935
Jan 9, 2026	12.30	12.65	12.00	12.40	12.40	3.77%	18,805,780
Jan 8, 2026	12.00	12.25	11.90	11.95	11.95	-	7,716,268
Jan 7, 2026	11.40	12.10	11.35	11.95	11.95	5.75%	7,771,138
Jan 6, 2026	11.30	11.45	11.20	11.30	11.30	1.35%	3,836,099
Jan 5, 2026	11.30	11.40	11.10	11.15	11.15	-1.33%	3,759,958
Jan 2, 2026	11.65	11.75	11.25	11.30	11.30	-3.83%	5,294,389
Dec 31, 2025	11.85	12.15	11.65	11.75	11.75	-0.42%	3,903,604
Dec 30, 2025	11.30	11.90	11.30	11.80	11.80	4.89%	8,449,096
Dec 29, 2025	11.00	11.60	11.00	11.25	11.25	2.27%	4,921,004
Dec 26, 2025	11.50	11.55	10.90	11.00	11.00	-4.35%	6,632,714
Dec 24, 2025	11.60	11.80	11.45	11.50	11.50	-0.86%	3,252,664
Dec 23, 2025	11.65	11.70	11.55	11.60	11.60	-	2,384,496
Dec 22, 2025	11.60	11.80	11.50	11.60	11.60	0.43%	2,348,143
Dec 19, 2025	11.50	11.85	11.50	11.55	11.55	0.43%	2,390,688
Dec 18, 2025	11.50	11.70	11.45	11.50	11.50	-	2,208,042
Dec 17, 2025	11.75	11.80	11.40	11.50	11.50	-1.71%	4,774,567
Dec 16, 2025	11.90	11.95	11.65	11.70	11.70	-1.68%	3,337,224
Dec 15, 2025	11.45	12.15	11.40	11.90	11.90	2.59%	6,592,573
Dec 12, 2025	11.90	11.90	11.40	11.60	11.60	-1.28%	4,515,587
Dec 11, 2025	11.60	11.90	11.55	11.75	11.75	1.73%	3,575,460
Dec 10, 2025	11.85	12.00	11.50	11.55	11.55	-2.53%	5,251,100
Dec 9, 2025	11.45	11.85	11.35	11.85	11.85	3.04%	4,416,480
Dec 8, 2025	11.40	11.50	11.20	11.50	11.50	0.88%	2,608,847
Dec 5, 2025	11.65	11.65	11.30	11.40	11.40	-2.56%	4,892,136
Dec 4, 2025	11.70	11.75	11.45	11.70	11.70	0.43%	4,573,112
Dec 3, 2025	12.05	12.15	11.60	11.65	11.65	-4.12%	9,678,144
Dec 2, 2025	11.60	12.45	11.55	12.15	12.15	4.29%	26,488,020
Dec 1, 2025	11.20	11.85	11.20	11.65	11.65	4.95%	12,940,609
Nov 28, 2025	10.80	11.20	10.80	11.10	11.10	2.78%	6,246,460
Nov 27, 2025	10.50	10.80	10.50	10.80	10.80	2.86%	3,654,927
Nov 26, 2025	10.15	10.50	10.15	10.50	10.50	3.45%	2,647,060
Nov 25, 2025	10.35	10.40	10.05	10.15	10.15	-1.46%	2,868,172
Nov 24, 2025	10.30	10.50	10.20	10.30	10.30	0.49%	1,721,631
Nov 21, 2025	10.20	10.45	10.15	10.25	10.25	-2.38%	2,837,377