TPE:1443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	26.70	27.00	26.30	27.00	27.00	0.19%	32,156
Jan 20, 2026	26.85	26.95	26.70	26.95	26.95	0.37%	24,566
Jan 19, 2026	27.00	27.10	26.85	26.85	26.85	-0.74%	19,429
Jan 16, 2026	26.85	27.05	26.80	27.05	27.05	0.74%	10,923
Jan 15, 2026	27.20	27.20	26.85	26.85	26.85	-1.29%	16,957
Jan 14, 2026	26.90	27.20	26.80	27.20	27.20	1.12%	13,409
Jan 13, 2026	26.90	27.10	26.80	26.90	26.90	0.19%	18,030
Jan 12, 2026	26.90	27.00	26.80	26.85	26.85	-0.37%	19,987
Jan 9, 2026	26.90	26.95	26.50	26.95	26.95	0.37%	7,420
Jan 8, 2026	26.50	26.85	26.50	26.85	26.85	-0.92%	4,001
Jan 7, 2026	27.00	27.10	26.60	27.10	27.10	0.37%	28,204
Jan 6, 2026	27.00	27.00	27.00	27.00	27.00	-1.28%	2,047
Jan 5, 2026	26.85	27.35	26.50	27.35	27.35	3.21%	31,933
Jan 2, 2026	27.60	27.60	26.50	26.50	26.50	-2.75%	18,250
Dec 31, 2025	27.25	27.25	27.25	27.25	27.25	-0.18%	6,695
Dec 29, 2025	27.30	27.30	27.30	27.30	27.30	1.11%	1,573
Dec 26, 2025	27.00	27.00	26.90	27.00	27.00	-	3,001
Dec 24, 2025	27.00	27.00	27.00	27.00	27.00	-0.74%	1,589
Dec 22, 2025	26.95	27.20	26.80	27.20	27.20	-0.73%	13,499
Dec 19, 2025	27.40	27.40	27.40	27.40	27.40	0.92%	1,000
Dec 18, 2025	26.80	27.20	26.80	27.15	27.15	1.31%	11,825
Dec 17, 2025	26.85	26.90	26.70	26.80	26.80	-0.56%	9,153
Dec 16, 2025	27.35	27.35	26.95	26.95	26.95	-1.46%	3,035
Dec 15, 2025	27.00	27.50	26.90	27.35	27.35	1.30%	40,003
Dec 12, 2025	27.00	27.00	26.95	27.00	27.00	0.75%	9,001
Dec 11, 2025	27.00	27.00	26.80	26.80	26.80	-0.74%	2,032
Dec 10, 2025	27.00	27.35	27.00	27.00	27.00	-	6,425
Dec 9, 2025	27.00	27.10	27.00	27.00	27.00	-1.10%	8,090
Dec 8, 2025	27.20	27.30	27.00	27.30	27.30	0.37%	10,657
Dec 5, 2025	27.10	27.20	27.10	27.20	27.20	0.18%	2,013
Dec 4, 2025	27.55	27.55	27.15	27.15	27.15	-0.18%	3,077
Dec 3, 2025	27.65	27.95	27.20	27.20	27.20	-4.56%	76,088
Dec 2, 2025	27.70	28.70	27.40	28.50	28.50	3.26%	36,509
Dec 1, 2025	27.60	27.60	27.60	27.60	27.60	-	1,001
Nov 28, 2025	27.55	27.60	27.55	27.60	27.60	0.91%	3,888
Nov 27, 2025	27.10	27.60	27.05	27.35	27.35	-0.73%	8,202
Nov 26, 2025	27.55	27.55	27.55	27.55	27.55	-	2,365
Nov 25, 2025	27.55	27.55	27.55	27.55	27.55	-0.18%	1,014
Nov 24, 2025	27.55	27.60	27.55	27.60	27.60	2.60%	2,231
Nov 21, 2025	27.05	27.05	26.90	26.90	26.90	-0.74%	5,420
Nov 20, 2025	26.95	28.15	26.90	27.10	27.10	-1.09%	29,468
Nov 19, 2025	27.40	27.40	27.35	27.40	27.40	1.11%	4,006
Nov 18, 2025	27.05	27.10	27.05	27.10	27.10	-1.81%	3,002
Nov 17, 2025	27.65	28.05	27.60	27.60	27.60	-1.78%	14,929
Nov 14, 2025	27.75	28.10	27.70	28.10	28.10	-	4,002
Nov 13, 2025	28.05	28.20	27.85	28.10	28.10	-	11,483
Nov 12, 2025	27.60	28.50	27.60	28.10	28.10	3.31%	14,383
Nov 11, 2025	27.60	27.60	27.20	27.20	27.20	-0.91%	8,493
Nov 7, 2025	27.05	27.50	26.80	27.45	27.45	-1.26%	7,463
Nov 6, 2025	27.60	27.80	27.60	27.80	27.80	-0.18%	6,015