TPE:1316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.10	10.10	9.39	9.60	9.60	-3.90%	4,361,212
Jul 28, 2026	10.10	10.15	9.98	9.99	9.99	-1.58%	2,821,792
Jul 27, 2026	10.25	10.25	10.10	10.15	10.15	-0.98%	562,623
Jul 24, 2026	10.20	10.30	10.15	10.25	10.25	0.49%	596,294
Jul 23, 2026	10.45	10.50	10.15	10.20	10.20	-1.92%	1,121,714
Jul 22, 2026	10.35	10.45	10.30	10.40	10.40	0.97%	1,100,941
Jul 21, 2026	10.20	10.35	10.20	10.30	10.30	1.48%	1,018,952
Jul 20, 2026	10.10	10.40	10.00	10.15	10.15	1.00%	1,799,857
Jul 17, 2026	10.35	10.40	10.05	10.05	10.05	-2.90%	2,930,416
Jul 16, 2026	10.50	10.55	10.30	10.35	10.35	-0.96%	1,329,505
Jul 15, 2026	10.30	10.45	10.20	10.45	10.45	2.45%	1,386,787
Jul 14, 2026	10.35	10.35	10.00	10.20	10.20	-0.97%	2,486,878
Jul 13, 2026	10.40	10.45	10.20	10.30	10.30	-0.48%	1,237,872
Jul 9, 2026	10.35	10.40	10.25	10.35	10.35	-	828,807
Jul 8, 2026	10.35	10.45	10.25	10.35	10.35	-	1,355,405
Jul 7, 2026	10.75	10.75	10.35	10.35	10.35	-3.72%	2,013,253
Jul 6, 2026	11.25	11.25	10.75	10.75	10.75	-1.83%	2,539,821
Jul 3, 2026	10.55	11.15	10.55	10.95	10.95	3.79%	4,459,235
Jul 2, 2026	10.35	10.55	10.25	10.55	10.55	1.44%	1,246,488
Jul 1, 2026	10.50	10.50	10.35	10.40	10.40	-0.48%	944,028
Jun 30, 2026	10.50	10.50	10.30	10.45	10.45	0.97%	1,353,238
Jun 29, 2026	10.15	10.45	10.15	10.35	10.35	2.48%	1,420,445
Jun 26, 2026	10.25	10.30	10.10	10.10	10.10	-1.94%	1,584,975
Jun 25, 2026	10.45	10.45	10.30	10.30	10.30	-0.48%	1,087,088
Jun 24, 2026	10.20	10.45	10.20	10.35	10.35	0.49%	1,195,542
Jun 23, 2026	10.60	10.60	10.30	10.30	10.30	-1.90%	2,205,418
Jun 22, 2026	10.75	10.75	10.45	10.50	10.50	-4.11%	3,899,422
Jun 18, 2026	11.15	11.30	10.90	10.95	10.95	-1.35%	2,549,845
Jun 17, 2026	10.85	11.10	10.85	11.10	11.10	2.30%	1,628,130
Jun 16, 2026	11.05	11.15	10.85	10.85	10.85	-0.91%	2,568,790
Jun 15, 2026	11.40	11.45	10.90	10.95	10.95	-3.10%	4,598,840
Jun 12, 2026	10.85	11.60	10.80	11.30	11.30	4.63%	5,981,815
Jun 11, 2026	11.15	11.60	10.65	10.80	10.80	-1.82%	10,288,390
Jun 10, 2026	10.50	11.45	10.45	11.00	11.00	5.26%	14,804,135
Jun 9, 2026	10.45	10.65	10.35	10.45	10.45	-	1,254,746
Jun 8, 2026	10.05	10.50	10.05	10.45	10.45	-1.42%	2,493,136
Jun 5, 2026	10.65	10.85	10.50	10.60	10.60	-0.47%	2,172,458
Jun 4, 2026	10.65	10.80	10.45	10.65	10.65	-	2,420,923
Jun 3, 2026	10.25	10.75	10.20	10.65	10.65	3.40%	3,830,830
Jun 2, 2026	10.45	10.45	10.15	10.30	10.30	-0.48%	1,838,612
Jun 1, 2026	10.15	10.45	10.05	10.35	10.35	2.48%	2,687,838
May 29, 2026	10.30	10.40	10.10	10.10	10.10	-0.98%	2,044,604
May 28, 2026	10.15	10.30	10.10	10.20	10.20	0.49%	2,380,406
May 27, 2026	10.20	10.20	10.00	10.15	10.15	-0.49%	2,616,714
May 26, 2026	10.20	10.40	10.10	10.20	10.20	-0.49%	1,657,656
May 25, 2026	10.40	10.40	10.00	10.25	10.25	-1.44%	3,958,425
May 22, 2026	10.75	10.75	10.35	10.40	10.40	-3.26%	2,522,591
May 21, 2026	10.70	11.10	10.70	10.75	10.75	1.42%	2,280,279
May 20, 2026	10.45	10.75	10.25	10.60	10.60	1.92%	2,759,166
May 19, 2026	10.80	10.85	10.40	10.40	10.40	-3.26%	2,380,410