TPE:1435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.50	21.50	20.20	20.65	20.65	-4.40%	5,090
Jan 29, 2026	20.85	21.60	20.65	21.60	21.60	-0.92%	8,960
Jan 28, 2026	21.80	21.80	21.80	21.80	21.80	-	1,149
Jan 27, 2026	21.80	21.80	21.80	21.80	21.80	-	4,191
Jan 26, 2026	20.10	21.80	20.10	21.80	21.80	6.34%	4,127
Jan 23, 2026	21.00	21.40	20.50	20.50	20.50	-2.38%	13,115
Jan 22, 2026	22.00	22.00	20.95	21.00	21.00	-5.41%	14,791
Jan 21, 2026	21.65	22.20	21.05	22.20	22.20	2.54%	16,214
Jan 20, 2026	21.65	21.65	21.65	21.65	21.65	-2.04%	2,091
Jan 19, 2026	21.70	22.10	21.50	22.10	22.10	1.84%	9,547
Jan 16, 2026	21.70	21.70	21.70	21.70	21.70	-0.46%	2,029
Jan 15, 2026	21.90	22.45	21.80	21.80	21.80	-0.46%	12,421
Jan 14, 2026	21.75	22.10	21.75	21.90	21.90	3.06%	5,137
Jan 13, 2026	21.20	21.65	21.20	21.25	21.25	-0.47%	8,393
Jan 12, 2026	21.35	21.35	21.35	21.35	21.35	-	3,554
Jan 9, 2026	21.35	21.35	21.35	21.35	21.35	-	1,115
Jan 8, 2026	21.35	21.35	21.35	21.35	21.35	-	2,072
Jan 7, 2026	21.40	21.50	21.30	21.35	21.35	-1.84%	6,895
Jan 6, 2026	21.65	22.00	21.50	21.75	21.75	-1.58%	9,959
Jan 5, 2026	21.20	22.10	21.20	22.10	22.10	0.45%	2,172
Jan 2, 2026	21.75	22.40	21.75	22.00	22.00	1.38%	4,121
Dec 30, 2025	21.70	21.70	21.70	21.70	21.70	-	4,009
Dec 29, 2025	21.60	21.75	21.60	21.70	21.70	-2.25%	7,661
Dec 24, 2025	22.10	22.20	22.10	22.20	22.20	0.45%	4,005
Dec 23, 2025	22.10	22.10	22.10	22.10	22.10	1.38%	2,182
Dec 22, 2025	21.75	21.80	21.70	21.80	21.80	-0.23%	3,481
Dec 19, 2025	21.75	21.85	21.75	21.85	21.85	-1.13%	2,003
Dec 18, 2025	21.85	23.20	21.85	22.10	22.10	1.38%	5,027
Dec 17, 2025	21.75	21.85	21.70	21.80	21.80	-0.91%	21,450
Dec 16, 2025	23.10	23.10	21.85	22.00	22.00	-7.76%	28,064
Dec 15, 2025	23.50	23.85	23.50	23.85	23.85	-3.44%	15,641
Dec 12, 2025	25.30	25.50	24.30	24.70	24.70	-6.44%	52,943
Dec 11, 2025	26.40	26.40	26.40	26.40	26.40	10.00%	90,869
Dec 10, 2025	24.60	24.60	24.00	24.00	24.00	-0.21%	5,220
Dec 9, 2025	24.20	24.20	24.05	24.05	24.05	-0.41%	3,139
Dec 8, 2025	24.20	24.20	24.15	24.15	24.15	0.21%	3,465
Dec 4, 2025	24.10	24.10	24.10	24.10	24.10	-	1,127
Dec 3, 2025	24.55	24.55	24.10	24.10	24.10	-2.03%	6,496
Dec 2, 2025	25.55	25.55	24.50	24.60	24.60	0.61%	5,125
Dec 1, 2025	25.40	25.40	24.45	24.45	24.45	0.62%	2,035
Nov 28, 2025	24.15	25.50	24.10	24.30	24.30	0.41%	4,890
Nov 27, 2025	24.25	24.25	24.20	24.20	24.20	-1.02%	3,151
Nov 25, 2025	24.45	24.45	24.45	24.45	24.45	2.30%	1,012
Nov 24, 2025	24.10	24.15	23.90	23.90	23.90	0.21%	6,390
Nov 21, 2025	23.85	23.85	23.85	23.85	23.85	-2.25%	1,638
Nov 20, 2025	25.10	25.20	24.40	24.40	24.40	-2.01%	4,180
Nov 19, 2025	25.10	25.10	24.00	24.90	24.90	-0.80%	10,012
Nov 18, 2025	25.90	26.10	25.10	25.10	25.10	-0.79%	16,038
Nov 17, 2025	25.90	25.90	25.30	25.30	25.30	-2.13%	2,160
Nov 14, 2025	25.85	25.85	25.85	25.85	25.85	-	4,145