TPE:1316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	10.60	10.90	10.50	10.75	10.75	1.42%	1,389,564
May 15, 2026	11.00	11.05	10.50	10.60	10.60	-4.93%	4,400,670
May 14, 2026	11.20	11.25	10.95	11.15	11.15	-	1,682,769
May 13, 2026	11.45	11.45	11.10	11.15	11.15	-2.62%	1,316,023
May 12, 2026	11.65	11.80	11.25	11.45	11.45	-	2,250,319
May 11, 2026	11.30	11.65	11.25	11.45	11.45	2.23%	2,066,476
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%	4,857,269
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	-	1,567,491
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%	1,171,047
Mar 31, 2026	12.25	12.35	11.95	12.00	12.00	-2.04%	1,829,820
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