TPE:1410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.35	26.60	26.05	26.45	26.45	1.15%	24,945
May 28, 2026	26.35	26.35	25.95	26.15	26.15	-0.38%	23,135
May 27, 2026	26.00	26.85	26.00	26.25	26.25	0.19%	21,522
May 26, 2026	26.45	26.65	25.85	26.20	26.20	-1.13%	226,994
May 25, 2026	26.30	26.95	26.30	26.50	26.50	-	11,985
May 22, 2026	26.80	26.80	26.40	26.50	26.50	0.38%	17,181
May 21, 2026	26.15	26.95	26.15	26.40	26.40	1.15%	40,258
May 20, 2026	27.00	27.70	26.00	26.10	26.10	-3.15%	155,215
May 19, 2026	26.80	26.95	26.60	26.95	26.95	1.70%	11,010
May 18, 2026	27.00	27.25	26.50	26.50	26.50	-1.85%	44,250
May 15, 2026	27.10	27.40	26.80	27.00	27.00	-0.37%	114,018
May 14, 2026	26.85	27.95	26.65	27.10	27.10	0.93%	107,015
May 13, 2026	26.60	27.00	26.60	26.85	26.85	0.19%	53,826
May 12, 2026	27.70	27.90	26.75	26.80	26.80	-2.55%	138,489
May 11, 2026	27.55	28.45	27.50	27.50	27.50	-0.36%	174,087
May 8, 2026	28.00	28.60	27.60	27.60	27.60	-1.43%	143,064
May 7, 2026	28.95	28.95	27.85	28.00	28.00	-3.28%	307,588
May 6, 2026	28.90	29.15	28.30	28.95	28.95	0.17%	131,173
May 5, 2026	27.35	28.95	27.35	28.90	28.90	5.86%	33,439
May 4, 2026	27.55	27.55	27.30	27.30	27.30	-0.91%	8,191
Apr 30, 2026	28.35	28.35	27.55	27.55	27.55	-2.82%	51,003
Apr 29, 2026	28.30	28.50	27.70	28.35	28.35	1.25%	64,078
Apr 28, 2026	29.65	29.65	27.15	28.00	28.00	-5.56%	470,644
Apr 27, 2026	30.35	30.90	29.50	29.65	29.65	-2.79%	106,591
Apr 24, 2026	32.00	32.05	30.15	30.50	30.50	-3.79%	129,887
Apr 23, 2026	32.10	32.10	30.15	31.70	31.70	-1.25%	105,547
Apr 22, 2026	32.00	32.55	31.85	32.10	32.10	1.58%	165,329
Apr 21, 2026	31.35	32.20	31.35	31.60	31.60	-	18,165
Apr 20, 2026	30.75	33.00	30.55	31.60	31.60	2.60%	201,547
Apr 17, 2026	30.90	31.45	30.60	30.80	30.80	0.16%	252,442
Apr 16, 2026	31.30	32.30	30.00	30.75	30.75	-3.76%	169,450
Apr 15, 2026	31.10	32.00	30.95	31.95	31.95	2.40%	86,657
Apr 14, 2026	31.15	31.50	31.05	31.20	31.20	-0.48%	37,572
Apr 13, 2026	31.45	31.50	30.90	31.35	31.35	-0.32%	26,803
Apr 10, 2026	31.30	31.90	31.25	31.45	31.45	-0.32%	68,727
Apr 9, 2026	31.20	31.80	31.20	31.55	31.55	0.32%	20,028
Apr 8, 2026	31.40	31.95	31.40	31.45	31.45	0.16%	30,924
Apr 7, 2026	31.20	31.95	31.20	31.40	31.40	1.29%	42,027
Apr 2, 2026	31.30	31.90	31.00	31.00	31.00	-0.96%	72,000
Apr 1, 2026	31.65	32.10	31.30	31.30	31.30	0.97%	99,092
Mar 31, 2026	31.40	32.45	31.00	31.00	31.00	-0.32%	115,119
Mar 30, 2026	31.60	31.90	31.00	31.10	31.10	-2.81%	33,800
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