TPE:1316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.00	13.25	12.90	13.20	13.20	1.54%	1,292,874
Mar 5, 2026	13.00	13.05	12.85	13.00	13.00	2.36%	1,959,924
Mar 4, 2026	13.30	13.30	12.70	12.70	12.70	-4.51%	3,707,902
Mar 3, 2026	13.45	13.55	13.15	13.30	13.30	-0.75%	2,494,695
Mar 2, 2026	13.10	13.60	13.10	13.40	13.40	-1.83%	2,387,038
Feb 26, 2026	13.90	13.90	13.60	13.65	13.65	-1.44%	2,567,471
Feb 25, 2026	14.00	14.00	13.80	13.85	13.85	-1.07%	1,810,570
Feb 24, 2026	14.00	14.25	13.95	14.00	14.00	-0.36%	1,953,781
Feb 23, 2026	13.90	14.10	13.75	14.05	14.05	1.08%	2,059,641
Feb 11, 2026	13.75	14.00	13.60	13.90	13.90	2.21%	2,445,611
Feb 10, 2026	13.45	13.65	13.30	13.60	13.60	1.87%	1,750,592
Feb 9, 2026	13.80	13.85	13.25	13.35	13.35	-2.20%	3,054,842
Feb 6, 2026	13.80	13.80	13.50	13.65	13.65	-2.15%	2,637,963
Feb 5, 2026	14.00	14.45	13.95	13.95	13.95	-1.06%	2,535,635
Feb 4, 2026	13.60	14.10	13.60	14.10	14.10	2.92%	1,945,918
Feb 3, 2026	13.90	13.95	13.60	13.70	13.70	-	1,686,760
Feb 2, 2026	13.90	13.90	13.60	13.70	13.70	-1.44%	1,788,626
Jan 30, 2026	14.15	14.15	13.85	13.90	13.90	-1.07%	2,559,502
Jan 29, 2026	14.30	14.40	14.00	14.05	14.05	-1.06%	2,410,529
Jan 28, 2026	14.20	14.35	13.85	14.20	14.20	0.35%	3,398,614
Jan 27, 2026	14.40	14.50	14.05	14.15	14.15	-1.05%	2,843,661
Jan 26, 2026	14.20	14.40	14.15	14.30	14.30	1.06%	1,671,825
Jan 23, 2026	14.25	14.35	14.15	14.15	14.15	-	1,981,947
Jan 22, 2026	14.25	14.35	14.15	14.15	14.15	-	1,941,157
Jan 21, 2026	14.35	14.45	14.15	14.15	14.15	-1.74%	2,929,883
Jan 20, 2026	14.45	14.65	14.40	14.40	14.40	-0.35%	2,682,803
Jan 19, 2026	14.25	14.60	14.20	14.45	14.45	1.40%	4,270,820
Jan 16, 2026	14.70	14.70	14.25	14.25	14.25	-3.06%	5,327,070
Jan 15, 2026	14.95	14.95	14.50	14.70	14.70	-1.34%	2,772,933
Jan 14, 2026	14.60	14.90	14.60	14.90	14.90	2.41%	3,165,572
Jan 13, 2026	14.90	15.00	14.45	14.55	14.55	-0.34%	3,278,895
Jan 12, 2026	14.70	14.70	14.30	14.60	14.60	-	2,947,069
Jan 9, 2026	14.95	15.15	14.20	14.60	14.60	-1.68%	5,204,028
Jan 8, 2026	14.70	14.95	14.65	14.85	14.85	1.02%	3,437,530
Jan 7, 2026	14.40	14.70	14.35	14.70	14.70	2.08%	2,308,665
Jan 6, 2026	14.65	14.75	14.35	14.40	14.40	-1.03%	3,743,719
Jan 5, 2026	14.90	14.95	14.45	14.55	14.55	-2.35%	3,521,276
Jan 2, 2026	15.30	15.35	14.90	14.90	14.90	-2.61%	3,258,900
Dec 31, 2025	15.30	15.35	15.00	15.30	15.30	-0.33%	2,670,733
Dec 30, 2025	15.15	15.40	15.05	15.35	15.35	0.99%	2,592,980
Dec 29, 2025	15.80	15.85	15.20	15.20	15.20	-3.80%	5,297,681
Dec 26, 2025	16.30	16.30	15.80	15.80	15.80	-2.47%	3,791,960
Dec 24, 2025	16.45	16.50	16.10	16.20	16.20	-0.92%	4,352,322
Dec 23, 2025	16.25	16.50	16.10	16.35	16.35	1.55%	5,488,590
Dec 22, 2025	16.60	16.75	15.90	16.10	16.10	-1.83%	7,957,423
Dec 19, 2025	15.70	16.90	15.65	16.40	16.40	5.13%	16,071,914
Dec 18, 2025	15.40	15.65	15.30	15.60	15.60	1.30%	3,026,612
Dec 17, 2025	15.25	15.50	15.25	15.40	15.40	1.65%	1,847,769
Dec 16, 2025	15.20	15.30	14.95	15.15	15.15	-0.98%	1,286,347
Dec 15, 2025	15.00	15.30	14.90	15.30	15.30	0.99%	1,136,248