TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.90	15.40	14.40	15.10	-	3.78%	46,018,352
Jun 3, 2026	14.55	14.55	14.55	14.55	14.55	9.81%	18,059,120
Jun 2, 2026	13.25	13.25	13.25	13.25	13.25	9.96%	11,632,790
Jun 1, 2026	11.50	12.20	11.10	12.05	12.05	6.17%	23,812,360
May 29, 2026	11.00	11.70	10.55	11.35	11.35	3.65%	25,578,121
May 28, 2026	10.10	10.95	10.10	10.95	10.95	9.72%	15,110,530
May 27, 2026	10.15	10.20	9.98	9.98	9.98	-1.19%	7,881,704
May 26, 2026	10.40	10.45	10.10	10.10	10.10	-2.88%	6,179,709
May 25, 2026	10.50	10.50	10.10	10.40	10.40	-	7,388,699
May 22, 2026	10.65	10.65	10.25	10.40	10.40	-1.89%	5,402,415
May 21, 2026	10.50	10.70	10.50	10.60	10.60	1.92%	3,632,645
May 20, 2026	10.60	10.60	10.30	10.40	10.40	-0.95%	3,932,133
May 19, 2026	10.50	10.80	10.45	10.50	10.50	-	3,197,063
May 18, 2026	10.60	10.75	10.50	10.50	10.50	0.96%	3,935,338
May 15, 2026	10.75	10.80	10.40	10.40	10.40	-2.35%	6,526,044
May 14, 2026	11.00	11.05	10.60	10.65	10.65	-2.29%	6,970,686
May 13, 2026	11.45	11.50	10.90	10.90	10.90	-5.22%	9,503,242
May 12, 2026	11.90	11.90	11.50	11.50	11.50	-2.54%	4,919,400
May 11, 2026	11.80	12.25	11.80	11.80	11.80	1.72%	6,030,674
May 8, 2026	12.15	12.20	11.60	11.60	11.60	-4.13%	4,496,298
May 7, 2026	11.60	12.15	11.50	12.10	12.10	3.86%	5,809,364
May 6, 2026	12.00	12.00	11.65	11.65	11.65	-3.32%	5,961,006
May 5, 2026	11.85	12.10	11.75	12.05	12.05	2.99%	4,346,565
May 4, 2026	12.20	12.20	11.65	11.70	11.70	-4.88%	9,600,966
Apr 30, 2026	12.45	12.55	12.20	12.30	12.30	-0.40%	7,858,028
Apr 29, 2026	12.75	12.85	12.35	12.35	12.35	-3.14%	7,617,111
Apr 28, 2026	12.75	13.10	12.75	12.75	12.75	1.19%	4,704,637
Apr 27, 2026	12.65	12.85	12.50	12.60	12.60	-0.79%	5,427,155
Apr 24, 2026	12.95	13.05	12.70	12.70	12.70	-1.93%	6,482,290
Apr 23, 2026	13.00	13.15	12.50	12.95	12.95	0.78%	19,421,950
Apr 22, 2026	13.30	13.40	12.85	12.85	12.85	-1.15%	7,964,127
Apr 21, 2026	12.80	13.25	12.80	13.00	13.00	-2.26%	12,962,130
Apr 20, 2026	14.20	14.20	13.25	13.30	13.30	-5.67%	15,099,930
Apr 17, 2026	14.60	14.70	14.05	14.10	14.10	-	14,872,090
Apr 16, 2026	14.50	14.60	14.00	14.10	14.10	-2.42%	13,957,180
Apr 15, 2026	15.25	15.45	14.25	14.45	14.45	-2.69%	45,389,400
Apr 14, 2026	13.60	14.85	13.40	14.85	14.85	10.00%	46,274,800
Apr 13, 2026	12.85	13.60	12.85	13.50	13.50	7.14%	18,354,460
Apr 10, 2026	12.85	12.90	12.50	12.60	12.60	-1.56%	9,500,390
Apr 9, 2026	12.85	13.10	12.80	12.80	12.80	-0.39%	6,927,277
Apr 8, 2026	13.00	13.10	12.50	12.85	12.85	-4.81%	19,466,350
Apr 7, 2026	13.40	13.75	13.15	13.50	13.50	2.27%	10,621,040
Apr 2, 2026	13.20	13.55	12.90	13.20	13.20	-0.75%	14,559,280
Apr 1, 2026	13.05	13.55	12.85	13.30	13.30	-0.37%	15,466,010
Mar 31, 2026	14.35	14.65	13.25	13.35	13.35	-5.65%	26,473,530
Mar 30, 2026	14.30	15.05	14.10	14.15	14.15	2.91%	44,391,690
Mar 27, 2026	14.20	14.70	13.70	13.75	13.75	-0.36%	18,910,760
Mar 26, 2026	13.35	14.25	13.35	13.80	13.80	4.55%	15,584,070
Mar 25, 2026	14.00	14.00	13.20	13.20	13.20	-5.38%	14,533,390
Mar 24, 2026	14.25	14.40	13.65	13.95	13.95	-2.11%	16,863,150