TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	10.25	10.60	10.25	10.50	10.50	2.94%	3,779,345
Nov 19, 2025	10.40	10.40	10.10	10.20	10.20	-1.92%	3,671,833
Nov 18, 2025	10.20	10.45	10.05	10.40	10.40	1.96%	4,841,956
Nov 17, 2025	10.55	10.65	10.10	10.20	10.20	-6.42%	11,435,310
Nov 14, 2025	10.75	11.10	10.70	10.90	10.90	-0.91%	5,108,288
Nov 13, 2025	10.70	11.15	10.60	11.00	11.00	2.80%	8,484,379
Nov 12, 2025	10.25	10.70	10.25	10.70	10.70	4.39%	5,868,432
Nov 11, 2025	10.25	10.50	10.15	10.25	10.25	-0.49%	2,619,533
Nov 10, 2025	10.50	10.60	10.20	10.30	10.30	-0.48%	2,608,059
Nov 7, 2025	10.50	10.60	10.35	10.35	10.35	-1.90%	2,968,648
Nov 6, 2025	10.25	10.60	10.10	10.55	10.55	3.94%	3,797,411
Nov 5, 2025	10.35	10.35	10.00	10.15	10.15	-2.40%	4,004,713
Nov 4, 2025	10.30	10.50	10.30	10.40	10.40	1.46%	2,005,061
Nov 3, 2025	10.35	10.40	10.20	10.25	10.25	-0.49%	2,589,108
Oct 31, 2025	10.50	10.60	10.30	10.30	10.30	-1.90%	2,712,142