TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.15	14.65	13.50	13.65	13.65	-2.85%	17,889,970
Mar 12, 2026	13.95	14.30	13.45	14.05	14.05	4.07%	27,945,905
Mar 11, 2026	13.55	13.60	13.00	13.50	13.50	-0.37%	15,546,570
Mar 10, 2026	13.30	13.90	12.90	13.55	13.55	-2.87%	31,660,814
Mar 9, 2026	15.35	15.45	13.85	13.95	13.95	-0.71%	90,295,009
Mar 6, 2026	12.90	14.05	12.90	14.05	14.05	9.77%	29,362,240
Mar 5, 2026	12.95	13.15	12.60	12.80	12.80	0.79%	4,609,587
Mar 4, 2026	13.45	13.50	12.65	12.70	12.70	-5.22%	9,472,562
Mar 3, 2026	12.95	13.75	12.75	13.40	13.40	4.28%	12,701,274
Mar 2, 2026	13.90	14.10	12.75	12.85	12.85	-5.86%	14,250,717
Feb 26, 2026	14.05	14.05	13.60	13.65	13.65	-2.85%	6,546,495
Feb 25, 2026	13.95	14.10	13.55	14.05	14.05	3.31%	11,960,390
Feb 24, 2026	13.05	13.65	12.90	13.60	13.60	5.43%	10,711,094
Feb 23, 2026	13.10	13.30	12.75	12.90	12.90	-1.53%	7,940,819
Feb 11, 2026	12.50	13.25	12.50	13.10	13.10	3.97%	8,016,518
Feb 10, 2026	13.05	13.05	12.55	12.60	12.60	-2.70%	4,408,789
Feb 9, 2026	12.55	13.05	12.35	12.95	12.95	4.02%	5,163,713
Feb 6, 2026	12.60	12.60	12.10	12.45	12.45	-2.35%	7,078,360
Feb 5, 2026	12.85	12.95	12.65	12.75	12.75	-0.78%	3,203,237
Feb 4, 2026	12.65	13.00	12.60	12.85	12.85	1.58%	3,522,752
Feb 3, 2026	13.00	13.10	12.55	12.65	12.65	-1.17%	5,790,335
Feb 2, 2026	13.25	13.25	12.50	12.80	12.80	-5.19%	13,908,350
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