TPE:1410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.80	32.50	31.70	32.00	32.00	1.11%	44,363
Mar 26, 2026	31.45	31.80	31.40	31.65	31.65	1.12%	35,348
Mar 25, 2026	31.40	32.30	31.30	31.30	31.30	-0.16%	96,001
Mar 24, 2026	30.90	31.50	30.90	31.35	31.35	1.13%	52,204
Mar 23, 2026	31.00	31.65	30.85	31.00	31.00	-0.16%	37,013
Mar 20, 2026	31.90	31.95	30.90	31.05	31.05	-2.05%	108,064
Mar 19, 2026	31.65	31.80	31.55	31.70	31.70	0.16%	10,280
Mar 18, 2026	31.95	31.95	31.50	31.65	31.65	-0.47%	26,103
Mar 17, 2026	31.90	31.90	31.45	31.80	31.80	1.27%	61,272
Mar 16, 2026	31.90	32.10	31.40	31.40	31.40	-1.41%	84,312
Mar 13, 2026	32.75	32.90	31.85	31.85	31.85	-2.75%	29,000
Mar 12, 2026	32.00	32.75	32.00	32.75	32.75	-0.15%	63,261
Mar 11, 2026	32.00	32.95	31.85	32.80	32.80	3.47%	66,089
Mar 10, 2026	32.00	32.45	31.60	31.70	31.70	-0.78%	71,142
Mar 9, 2026	32.30	32.95	31.90	31.95	31.95	-3.47%	63,277
Mar 6, 2026	33.20	33.65	33.00	33.10	33.10	-1.05%	18,594
Mar 5, 2026	33.50	33.75	33.15	33.45	33.45	0.45%	53,055
Mar 4, 2026	33.25	34.00	33.10	33.30	33.30	-	50,001
Mar 3, 2026	33.30	33.45	33.10	33.30	33.30	-	12,919
Mar 2, 2026	33.70	33.70	33.30	33.30	33.30	-0.60%	11,200
Feb 26, 2026	33.25	33.55	33.20	33.50	33.50	-	59,746
Feb 25, 2026	33.30	33.95	33.00	33.50	33.50	0.45%	85,667
Feb 24, 2026	33.80	34.00	33.20	33.35	33.35	-1.33%	62,780
Feb 23, 2026	33.20	33.95	33.15	33.80	33.80	0.75%	32,152
Feb 11, 2026	33.70	33.75	33.00	33.55	33.55	-0.45%	139,001
Feb 10, 2026	33.50	33.70	33.20	33.70	33.70	-	40,096
Feb 9, 2026	33.25	33.75	33.20	33.70	33.70	1.81%	12,660
Feb 6, 2026	33.05	33.50	32.95	33.10	33.10	-1.05%	34,960
Feb 5, 2026	33.00	33.55	32.80	33.45	33.45	1.36%	122,269
Feb 4, 2026	33.30	33.50	32.90	33.00	33.00	-0.90%	41,820
Feb 3, 2026	33.40	33.80	33.10	33.30	33.30	-0.30%	38,015
Feb 2, 2026	33.55	33.95	33.40	33.40	33.40	-0.89%	30,002
Jan 30, 2026	33.55	33.75	33.50	33.70	33.70	0.60%	35,105
Jan 29, 2026	33.55	34.30	33.50	33.50	33.50	-	65,914
Jan 28, 2026	33.85	34.00	33.50	33.50	33.50	-1.03%	65,622
Jan 27, 2026	33.55	33.90	33.55	33.85	33.85	0.74%	9,169
Jan 26, 2026	33.80	34.00	33.50	33.60	33.60	-0.30%	25,813
Jan 23, 2026	33.70	34.00	33.70	33.70	33.70	-0.30%	10,056
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