TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	11.70	12.10	11.65	12.05	-	3.88%	4,153,274
Aug 4, 2026	11.30	11.70	11.20	11.60	11.60	1.31%	4,541,790
Aug 3, 2026	11.15	11.50	11.15	11.45	11.45	1.33%	4,041,140
Jul 31, 2026	11.35	11.45	11.25	11.30	11.30	3.67%	4,059,757
Jul 30, 2026	10.95	11.25	10.80	10.90	10.90	-1.80%	7,450,038
Jul 29, 2026	11.40	11.65	10.95	11.10	11.10	-3.90%	11,057,158
Jul 28, 2026	11.90	11.90	11.35	11.55	11.55	-5.71%	13,071,293
Jul 27, 2026	12.95	12.95	11.95	12.25	12.25	-7.20%	22,772,734
Jul 24, 2026	14.10	14.10	13.10	13.20	13.20	-5.38%	20,087,240
Jul 23, 2026	13.70	15.00	13.70	13.95	13.95	1.09%	68,546,360
Jul 22, 2026	13.35	13.95	13.25	13.80	13.80	4.15%	17,362,301
Jul 21, 2026	12.95	13.50	12.90	13.25	13.25	4.33%	11,300,255
Jul 20, 2026	13.00	13.20	12.60	12.70	12.70	-1.17%	10,430,833
Jul 17, 2026	13.40	13.45	12.80	12.85	12.85	-4.46%	17,874,880
Jul 16, 2026	13.20	13.95	13.15	13.45	13.45	2.28%	19,039,261
Jul 15, 2026	13.05	13.35	13.00	13.15	13.15	0.38%	9,661,877
Jul 14, 2026	13.45	13.70	12.85	13.10	13.10	-1.87%	17,992,355
Jul 13, 2026	13.50	13.80	13.20	13.35	13.35	-1.11%	11,351,685
Jul 9, 2026	13.60	13.80	13.30	13.50	13.50	-1.10%	11,993,369
Jul 8, 2026	13.95	14.20	13.60	13.65	13.65	-1.80%	16,126,793
Jul 7, 2026	14.10	14.40	13.85	13.90	13.90	-1.77%	21,999,535
Jul 6, 2026	15.00	15.05	14.10	14.15	14.15	-6.29%	45,851,882
Jul 3, 2026	14.55	15.40	14.35	15.10	15.10	4.50%	97,061,757
Jul 2, 2026	13.95	14.75	13.90	14.45	14.45	4.71%	53,309,394
Jul 1, 2026	14.20	14.40	13.80	13.80	13.80	-2.13%	22,047,025
Jun 30, 2026	14.15	14.25	13.95	14.10	14.10	-0.35%	14,100,506
Jun 29, 2026	14.00	14.25	13.90	14.15	14.15	1.07%	13,460,216
Jun 26, 2026	14.10	14.40	13.90	14.00	14.00	-1.06%	16,540,487
Jun 25, 2026	14.00	14.35	13.85	14.15	14.15	1.07%	18,798,557
Jun 24, 2026	13.70	14.20	13.65	14.00	14.00	1.45%	10,482,062
Jun 23, 2026	14.15	14.20	13.75	13.80	13.80	-1.43%	13,749,178
Jun 22, 2026	13.50	14.20	13.50	14.00	14.00	3.70%	22,473,896
Jun 18, 2026	13.35	13.75	13.30	13.50	13.50	1.89%	10,651,478
Jun 17, 2026	13.20	13.45	13.00	13.25	13.25	0.76%	11,283,900
Jun 16, 2026	12.80	13.55	12.75	13.15	13.15	3.54%	13,824,250
Jun 15, 2026	13.05	13.10	12.65	12.70	12.70	-1.93%	8,911,473
Jun 12, 2026	13.00	13.30	12.90	12.95	12.95	0.78%	7,718,513
Jun 11, 2026	13.20	13.30	12.65	12.85	12.85	-2.65%	11,211,460
Jun 10, 2026	13.50	13.95	13.20	13.20	13.20	-4.00%	13,999,420
Jun 9, 2026	13.65	14.40	13.65	13.75	13.75	0.73%	14,125,248
Jun 8, 2026	13.50	14.20	13.45	13.65	13.65	-5.21%	17,866,255
Jun 5, 2026	14.20	14.45	13.35	14.40	14.40	1.41%	29,686,780
Jun 4, 2026	14.90	15.80	14.10	14.20	14.20	-2.41%	126,456,000
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%	25,578,120
May 28, 2026	10.10	10.95	10.10	10.95	10.95	9.72%	15,134,860
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