TPE:1435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.15	20.25	19.05	19.05	19.05	-2.81%	17,094
Mar 12, 2026	20.40	20.40	19.60	19.60	19.60	-2.49%	887,380
Mar 11, 2026	21.10	21.10	20.10	20.10	20.10	2.55%	3,290
Mar 10, 2026	19.65	19.70	19.60	19.60	19.60	1.55%	5,094
Mar 9, 2026	19.25	19.95	18.75	19.30	19.30	-7.21%	16,139
Mar 6, 2026	21.00	21.15	20.65	20.80	20.80	-3.03%	5,039
Mar 5, 2026	21.25	21.50	21.25	21.45	21.45	1.90%	8,252
Mar 4, 2026	21.05	21.10	20.90	21.05	21.05	-5.82%	15,450
Mar 3, 2026	22.90	23.40	22.35	22.35	22.35	-3.04%	10,217
Mar 2, 2026	24.75	24.75	23.05	23.05	23.05	-3.56%	9,381
Feb 26, 2026	23.65	23.95	23.55	23.90	23.90	0.42%	6,096
Feb 25, 2026	22.50	23.80	22.50	23.80	23.80	3.48%	24,663
Feb 24, 2026	23.40	24.50	22.90	23.00	23.00	-	16,612
Feb 23, 2026	22.55	23.00	22.25	23.00	23.00	5.26%	25,164
Feb 11, 2026	21.55	22.45	21.30	21.85	21.85	1.39%	13,879
Feb 10, 2026	21.50	21.60	21.40	21.55	21.55	1.17%	9,049
Feb 9, 2026	20.50	21.30	20.50	21.30	21.30	3.90%	2,222
Feb 6, 2026	20.50	20.50	20.50	20.50	20.50	-	6,284
Feb 5, 2026	20.30	20.55	20.30	20.50	20.50	-4.65%	3,129
Feb 4, 2026	21.50	21.50	21.50	21.50	21.50	-	2,016
Feb 3, 2026	21.30	21.65	21.30	21.50	21.50	0.70%	14,037
Feb 2, 2026	20.30	21.60	20.20	21.35	21.35	3.39%	8,323
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