TPE:1470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.30	22.85	22.30	22.85	22.85	-0.22%	4,003
Jun 16, 2026	23.00	23.00	22.90	22.90	22.90	0.88%	8,028
Jun 11, 2026	22.55	22.70	22.55	22.70	22.70	0.44%	4,400
Jun 10, 2026	22.20	22.65	22.20	22.60	22.60	-0.22%	12,920
Jun 9, 2026	22.15	22.65	22.15	22.65	22.65	0.22%	11,316
Jun 8, 2026	22.40	22.60	22.25	22.60	22.60	0.89%	3,301
Jun 5, 2026	22.40	22.40	22.40	22.40	22.40	0.90%	21,000
Jun 4, 2026	22.45	22.45	22.20	22.20	22.20	-1.11%	2,000
Jun 3, 2026	22.70	22.80	22.45	22.45	22.45	-1.10%	17,201
Jun 2, 2026	22.85	22.85	22.55	22.70	22.70	0.22%	9,001
Jun 1, 2026	22.50	22.65	22.40	22.65	22.65	0.67%	12,000
May 29, 2026	22.60	22.60	22.50	22.50	22.50	1.81%	2,000
May 28, 2026	22.10	22.20	22.10	22.10	22.10	0.45%	18,721
May 27, 2026	21.55	22.15	21.50	22.00	22.00	1.38%	7,032
May 26, 2026	22.00	22.00	21.70	21.70	21.70	-1.36%	16,059
May 25, 2026	22.00	22.00	22.00	22.00	22.00	-	5,000
May 22, 2026	21.95	22.00	21.95	22.00	22.00	0.46%	11,001
May 21, 2026	21.30	21.90	21.30	21.90	21.90	3.79%	6,266
May 20, 2026	20.65	21.15	20.50	21.10	21.10	-	36,155
May 19, 2026	21.20	21.30	20.90	21.10	21.10	-5.38%	327,153
May 18, 2026	22.55	22.55	22.30	22.30	22.30	2.06%	2,107
May 15, 2026	21.85	21.85	21.85	21.85	21.85	2.10%	1,100
May 14, 2026	21.25	21.80	21.25	21.40	21.40	-0.47%	26,010
May 13, 2026	21.65	21.65	21.50	21.50	21.50	-3.59%	4,470
May 12, 2026	21.65	22.40	21.65	22.30	22.30	0.22%	45,005
May 11, 2026	22.15	22.35	22.15	22.25	22.25	-1.33%	37,030
May 8, 2026	22.90	22.90	22.15	22.55	22.55	1.35%	16,605
May 7, 2026	22.40	22.85	22.20	22.25	22.25	-1.11%	42,001
May 6, 2026	22.50	22.80	21.90	22.50	22.50	1.12%	40,883
May 5, 2026	22.05	22.55	21.80	22.25	22.25	-	12,003
May 4, 2026	22.25	22.25	22.15	22.25	22.25	-1.11%	5,005
Apr 29, 2026	23.20	23.20	22.50	22.50	22.50	-3.23%	9,065
Apr 28, 2026	23.30	23.30	22.30	23.25	23.25	3.56%	13,584
Apr 27, 2026	21.95	22.45	21.95	22.45	22.45	-0.66%	2,159
Apr 24, 2026	22.35	22.60	22.35	22.60	22.60	1.12%	3,649
Apr 23, 2026	22.75	22.75	22.10	22.35	22.35	-2.61%	26,112
Apr 22, 2026	23.95	23.95	22.80	22.95	22.95	0.44%	3,005
Apr 21, 2026	23.00	23.40	22.80	22.85	22.85	0.22%	19,675
Apr 20, 2026	22.40	23.00	22.20	22.80	22.80	-0.87%	12,002
Apr 17, 2026	22.65	23.00	22.60	23.00	23.00	-1.29%	26,312
Apr 16, 2026	23.35	23.55	22.95	23.30	23.30	2.42%	16,126
Apr 15, 2026	23.20	23.95	22.75	22.75	22.75	0.22%	22,000
Apr 14, 2026	22.00	23.15	21.90	22.70	22.70	4.61%	32,016
Apr 13, 2026	22.20	22.20	21.70	21.70	21.70	-2.25%	8,001
Apr 10, 2026	22.20	22.20	22.20	22.20	22.20	0.45%	2,001
Apr 9, 2026	22.00	22.55	22.00	22.10	22.10	-2.00%	21,029
Apr 8, 2026	21.50	22.75	21.50	22.55	22.55	4.88%	17,691
Apr 7, 2026	21.50	21.50	21.50	21.50	21.50	-0.46%	4,062
Apr 2, 2026	21.80	22.00	21.60	21.60	21.60	-3.14%	9,958
Apr 1, 2026	22.45	22.45	21.60	22.30	22.30	3.24%	15,005