TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	14.70	15.10	14.65	14.95	14.95	1.01%	17,124,720
Sep 16, 2026	14.30	14.85	14.30	14.80	14.80	3.14%	14,067,724
Sep 15, 2026	14.45	14.70	14.30	14.35	14.35	-0.69%	9,867,693
Sep 14, 2026	14.10	14.55	14.05	14.45	14.45	0.70%	9,453,345
Sep 11, 2026	14.95	15.05	14.30	14.35	14.35	-4.01%	24,432,713
Sep 10, 2026	14.60	15.50	14.50	14.95	14.95	2.05%	45,165,896
Sep 9, 2026	13.90	14.80	13.90	14.65	14.65	5.40%	21,094,750
Sep 8, 2026	14.10	14.15	13.80	13.90	13.90	-1.42%	13,294,342
Sep 7, 2026	14.20	14.45	14.05	14.10	14.10	-3.42%	21,712,173
Sep 4, 2026	15.05	15.10	14.15	14.60	14.60	-2.01%	33,051,814
Sep 3, 2026	15.10	16.40	14.80	14.90	14.90	-2.30%	57,277,445
Sep 2, 2026	15.20	15.70	15.00	15.25	15.25	-2.56%	37,656,164
Sep 1, 2026	15.80	16.50	15.10	15.65	15.65	0.64%	139,318,330
Aug 31, 2026	14.20	15.55	14.15	15.55	15.55	9.89%	108,410,961
Aug 28, 2026	15.70	15.70	13.80	14.15	14.15	-1.05%	212,554,333
Aug 27, 2026	14.30	14.30	14.30	14.30	14.30	10.00%	7,796,983
Aug 26, 2026	13.00	13.00	13.00	13.00	13.00	9.70%	7,416,765
Aug 25, 2026	11.85	11.85	11.65	11.85	11.85	0.42%	1,731,240
Aug 24, 2026	12.00	12.15	11.75	11.80	11.80	-1.67%	3,276,973
Aug 21, 2026	11.80	12.10	11.70	12.00	12.00	2.13%	3,750,639
Aug 20, 2026	11.80	12.20	11.75	11.75	11.75	-	5,269,008
Aug 19, 2026	11.80	11.90	11.70	11.75	11.75	-0.42%	4,131,369
Aug 18, 2026	11.70	11.95	11.70	11.80	11.80	-	3,143,415
Aug 17, 2026	11.90	11.95	11.70	11.80	11.80	-0.84%	3,555,554
Aug 14, 2026	11.75	11.90	11.55	11.90	11.90	1.71%	4,528,698
Aug 13, 2026	11.80	12.00	11.70	11.70	11.70	-0.43%	3,011,337
Aug 12, 2026	11.90	11.90	11.70	11.75	11.75	-0.84%	3,977,000
Aug 11, 2026	11.85	11.90	11.55	11.85	11.85	-0.42%	6,436,126
Aug 10, 2026	12.00	12.10	11.85	11.90	11.90	-0.42%	4,776,884
Aug 7, 2026	12.15	12.40	11.95	11.95	11.95	-2.45%	4,807,357
Aug 6, 2026	11.95	12.25	11.90	12.25	12.25	1.24%	3,691,220
Aug 5, 2026	11.70	12.10	11.65	12.10	12.10	4.31%	7,040,774
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%	4,333,826
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%	20,087,245
Jul 23, 2026	13.70	15.00	13.70	13.95	13.95	1.09%	68,564,026
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%	11,667,278
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%	17,938,166
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