TPE:1410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.80	33.85	33.60	33.80	33.80	-	17,149
Jan 21, 2026	33.95	34.05	33.80	33.80	33.80	-	25,218
Jan 20, 2026	33.80	34.00	33.80	33.80	33.80	-	20,000
Jan 19, 2026	33.85	34.05	33.75	33.80	33.80	-0.29%	1,014,123
Jan 16, 2026	33.95	34.25	33.90	33.90	33.90	-0.15%	14,698
Jan 15, 2026	33.95	34.30	33.90	33.95	33.95	-	19,190
Jan 14, 2026	33.90	34.45	33.90	33.95	33.95	0.15%	33,004
Jan 13, 2026	33.85	34.75	33.80	33.90	33.90	-	15,069
Jan 12, 2026	34.20	34.70	33.90	33.90	33.90	-0.73%	31,062
Jan 9, 2026	34.05	34.50	34.05	34.15	34.15	0.15%	6,033
Jan 8, 2026	34.20	34.45	34.05	34.10	34.10	-0.44%	11,028
Jan 7, 2026	34.05	34.25	34.00	34.25	34.25	0.44%	25,137
Jan 6, 2026	34.25	34.65	34.10	34.10	34.10	-0.87%	11,296
Jan 5, 2026	34.15	34.75	34.05	34.40	34.40	-0.15%	41,028
Jan 2, 2026	34.10	34.55	34.10	34.45	34.45	0.44%	9,068
Dec 31, 2025	33.70	34.80	33.70	34.30	34.30	1.63%	67,331
Dec 30, 2025	33.85	34.25	33.70	33.75	33.75	-0.74%	27,027
Dec 29, 2025	33.95	34.70	33.95	34.00	34.00	0.44%	8,475
Dec 26, 2025	34.05	34.65	33.85	33.85	33.85	-0.29%	13,091
Dec 24, 2025	34.40	34.70	33.95	33.95	33.95	-1.31%	17,262
Dec 23, 2025	33.90	34.40	33.85	34.40	34.40	1.47%	6,021
Dec 22, 2025	34.20	34.50	33.85	33.90	33.90	-0.59%	19,017
Dec 19, 2025	34.00	34.40	34.00	34.10	34.10	-1.16%	6,318
Dec 18, 2025	34.25	34.50	34.25	34.50	34.50	-0.72%	2,006
Dec 16, 2025	33.90	34.75	33.60	34.75	34.75	1.76%	40,239
Dec 15, 2025	34.45	34.45	34.05	34.15	34.15	-1.01%	10,897
Dec 12, 2025	34.20	34.50	34.20	34.50	34.50	0.15%	3,552
Dec 11, 2025	34.45	34.45	34.45	34.45	34.45	-0.43%	3,328
Dec 10, 2025	34.30	34.60	34.30	34.60	34.60	0.14%	3,030
Dec 9, 2025	34.20	35.05	34.10	34.55	34.55	1.02%	13,392
Dec 8, 2025	34.35	34.50	34.20	34.20	34.20	-1.30%	6,080
Dec 5, 2025	34.65	34.65	34.65	34.65	34.65	-	1,001
Dec 4, 2025	34.60	34.90	34.35	34.65	34.65	0.73%	6,243
Dec 3, 2025	34.10	34.55	34.10	34.40	34.40	0.44%	4,001
Dec 2, 2025	34.30	34.40	34.15	34.25	34.25	-0.29%	7,031
Dec 1, 2025	34.45	34.45	34.20	34.35	34.35	-0.29%	8,000
Nov 28, 2025	34.80	35.30	34.35	34.45	34.45	-1.29%	19,693
Nov 26, 2025	34.60	34.90	34.35	34.90	34.90	1.16%	11,715
Nov 25, 2025	34.20	34.55	34.00	34.50	34.50	-	13,004
Nov 24, 2025	34.50	34.50	34.50	34.50	34.50	-	5,094
Nov 21, 2025	33.95	34.65	33.85	34.50	34.50	1.02%	14,783
Nov 20, 2025	34.10	34.90	34.10	34.15	34.15	-0.87%	10,874
Nov 19, 2025	33.45	35.00	33.45	34.45	34.45	2.38%	11,460
Nov 18, 2025	33.95	33.95	33.50	33.65	33.65	-0.74%	6,031
Nov 17, 2025	34.55	34.55	33.90	33.90	33.90	-2.16%	5,737
Nov 13, 2025	34.20	34.90	34.20	34.65	34.65	-1.00%	10,000
Nov 12, 2025	33.95	35.00	33.95	35.00	35.00	2.79%	10,258
Nov 11, 2025	34.00	34.75	33.95	34.05	34.05	-0.15%	14,000
Nov 10, 2025	34.20	35.10	34.10	34.10	34.10	-0.15%	6,019
Nov 7, 2025	34.95	35.00	34.15	34.15	34.15	-1.59%	69,585