TPE:1316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.35	11.45	11.15	11.20	11.20	-1.32%	1,780,506
May 7, 2026	11.55	11.55	11.25	11.35	11.35	-1.30%	2,466,302
May 6, 2026	11.25	11.85	11.20	11.50	11.50	2.22%	4,855,569
May 5, 2026	11.10	11.30	11.10	11.25	11.25	2.27%	1,635,182
May 4, 2026	11.15	11.15	10.95	11.00	11.00	-	1,558,568
Apr 30, 2026	11.30	11.30	10.95	11.00	11.00	-2.22%	1,376,821
Apr 29, 2026	11.15	11.30	11.15	11.25	11.25	0.45%	1,575,424
Apr 28, 2026	10.90	11.25	10.90	11.20	11.20	2.75%	2,091,647
Apr 27, 2026	11.10	11.10	10.80	10.90	10.90	-1.80%	2,855,300
Apr 24, 2026	11.50	11.50	11.05	11.10	11.10	-3.06%	2,897,963
Apr 23, 2026	11.75	11.85	11.20	11.45	11.45	-2.14%	3,200,571
Apr 22, 2026	11.95	12.00	11.65	11.70	11.70	-1.68%	3,173,487
Apr 21, 2026	11.95	12.00	11.75	11.90	11.90	-	2,409,845
Apr 20, 2026	12.10	12.10	11.85	11.90	11.90	-0.83%	2,202,768
Apr 17, 2026	12.25	12.45	11.95	12.00	12.00	-1.64%	2,609,644
Apr 16, 2026	12.25	12.45	12.15	12.20	12.20	-	2,135,335
Apr 15, 2026	12.15	12.25	12.10	12.20	12.20	1.24%	1,387,470
Apr 14, 2026	12.15	12.25	12.05	12.05	12.05	-	1,590,509
Apr 13, 2026	12.05	12.15	12.00	12.05	12.05	-0.82%	871,107
Apr 10, 2026	12.20	12.35	12.05	12.15	12.15	0.83%	1,368,348
Apr 9, 2026	12.20	12.25	12.00	12.05	12.05	-0.82%	1,049,647
Apr 8, 2026	12.10	12.30	12.10	12.15	12.15	0.41%	1,256,569
Apr 7, 2026	12.15	12.15	11.95	12.10	12.10	0.41%	983,360
Apr 2, 2026	12.35	12.35	12.05	12.05	12.05	-1.23%	968,239
Apr 1, 2026	12.20	12.30	12.05	12.20	12.20	1.67%	1,170,106
Mar 31, 2026	12.25	12.35	11.95	12.00	12.00	-2.04%	1,828,340
Mar 30, 2026	12.15	12.40	12.05	12.25	12.25	0.82%	1,689,584
Mar 27, 2026	12.10	12.25	12.10	12.15	12.15	-1.62%	1,158,421
Mar 26, 2026	12.65	12.65	12.30	12.35	12.35	-1.59%	922,768
Mar 25, 2026	12.45	12.60	12.30	12.55	12.55	2.03%	1,493,561
Mar 24, 2026	12.50	12.50	12.10	12.30	12.30	-	1,772,159
Mar 23, 2026	12.40	12.65	12.25	12.30	12.30	-3.15%	2,088,299
Mar 20, 2026	13.00	13.15	12.70	12.70	12.70	0.40%	1,939,767
Mar 19, 2026	12.80	12.95	12.65	12.65	12.65	-1.94%	1,872,097
Mar 18, 2026	13.10	13.10	12.85	12.90	12.90	-0.77%	1,419,573
Mar 17, 2026	13.10	13.20	12.90	13.00	13.00	0.39%	1,563,321
Mar 16, 2026	12.80	13.10	12.80	12.95	12.95	1.17%	1,309,187
Mar 13, 2026	12.85	12.90	12.75	12.80	12.80	-1.16%	1,105,951
Mar 12, 2026	13.00	13.15	12.95	12.95	12.95	-0.77%	1,157,876
Mar 11, 2026	13.00	13.20	13.00	13.05	13.05	1.56%	1,102,807
Mar 10, 2026	12.80	12.95	12.75	12.85	12.85	2.39%	1,421,628
Mar 9, 2026	12.65	12.70	12.30	12.55	12.55	-4.92%	2,498,584
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