TPE:1312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,421,954
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%	15,099,939
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%	13,957,184
Apr 15, 2026	15.25	15.45	14.25	14.45	14.45	-2.69%	45,389,408
Apr 14, 2026	13.60	14.85	13.40	14.85	14.85	10.00%	46,274,804
Apr 13, 2026	12.85	13.60	12.85	13.50	13.50	7.14%	18,354,462
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%	19,466,351
Apr 7, 2026	13.40	13.75	13.15	13.50	13.50	2.27%	10,322,609
Apr 2, 2026	13.20	13.55	12.90	13.20	13.20	-0.75%	14,559,287
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%	26,473,533
Mar 30, 2026	14.30	15.05	14.10	14.15	14.15	2.91%	44,391,693
Mar 27, 2026	14.20	14.70	13.70	13.75	13.75	-0.36%	18,910,762
Mar 26, 2026	13.35	14.25	13.35	13.80	13.80	4.55%	15,584,071
Mar 25, 2026	14.00	14.00	13.20	13.20	13.20	-5.38%	14,533,398
Mar 24, 2026	14.25	14.40	13.65	13.95	13.95	-2.11%	16,863,152
Mar 23, 2026	14.65	15.15	14.20	14.25	14.25	-0.35%	36,209,047
Mar 20, 2026	14.75	15.25	14.15	14.30	14.30	-0.69%	45,133,580
Mar 19, 2026	14.15	14.80	13.80	14.40	14.40	4.35%	41,159,273
Mar 18, 2026	13.85	14.10	13.50	13.80	13.80	-1.08%	12,394,647
Mar 17, 2026	13.75	14.00	13.35	13.95	13.95	1.82%	13,350,215
Mar 16, 2026	13.70	14.40	13.65	13.70	13.70	0.37%	17,222,380
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