TPE:1443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.35	27.35	26.65	26.90	26.90	1.13%	25,110
Feb 10, 2026	26.30	26.65	26.20	26.60	26.60	1.14%	57,671
Feb 9, 2026	26.50	26.70	26.30	26.30	26.30	-0.94%	33,464
Feb 6, 2026	26.85	26.85	26.10	26.55	26.55	-1.12%	35,941
Feb 5, 2026	26.95	27.30	26.85	26.85	26.85	-2.01%	10,258
Feb 4, 2026	27.50	27.85	27.25	27.40	27.40	0.55%	18,034
Feb 3, 2026	27.15	27.25	27.15	27.25	27.25	1.30%	4,209
Feb 2, 2026	26.70	27.00	26.70	26.90	26.90	-2.18%	11,006
Jan 30, 2026	27.00	27.50	27.00	27.50	27.50	2.23%	31,042
Jan 29, 2026	26.80	26.90	26.50	26.90	26.90	-0.92%	16,414
Jan 28, 2026	27.50	27.80	27.00	27.15	27.15	-1.27%	18,459
Jan 27, 2026	26.30	27.60	26.30	27.50	27.50	2.61%	25,231
Jan 26, 2026	26.75	26.95	26.65	26.80	26.80	0.75%	31,904
Jan 23, 2026	26.70	26.70	26.60	26.60	26.60	-1.30%	2,808
Jan 22, 2026	26.65	27.20	26.65	26.95	26.95	-0.19%	12,330
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