TPE:1470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	21.10	21.50	21.10	21.50	21.50	-1.38%	2,010
Jul 8, 2026	21.75	21.80	21.75	21.80	21.80	1.87%	6,001
Jul 7, 2026	21.70	21.70	21.40	21.40	21.40	-1.38%	2,000
Jul 6, 2026	21.70	21.70	21.70	21.70	21.70	3.33%	1,000
Jul 3, 2026	21.00	21.00	21.00	21.00	21.00	-	2,008
Jul 2, 2026	21.00	21.00	21.00	21.00	21.00	-1.41%	3,011
Jul 1, 2026	20.55	21.35	20.55	21.30	21.30	3.16%	29,073
Jun 30, 2026	21.90	21.90	21.20	21.30	20.65	-1.84%	6,712
Jun 29, 2026	22.25	22.25	21.70	21.70	21.03	-0.69%	2,000
Jun 26, 2026	21.75	21.90	21.70	21.85	21.18	-1.58%	11,061
Jun 24, 2026	22.20	22.20	22.20	22.20	21.52	-1.99%	2,231
Jun 23, 2026	22.20	22.65	22.20	22.65	21.96	1.12%	43,026
Jun 22, 2026	22.50	22.60	22.35	22.40	21.71	-1.97%	52,004
Jun 17, 2026	22.30	22.85	22.30	22.85	22.15	-0.22%	4,003
Jun 16, 2026	23.00	23.00	22.90	22.90	22.20	0.88%	8,028
Jun 11, 2026	22.55	22.70	22.55	22.70	22.00	0.44%	4,400
Jun 10, 2026	22.20	22.65	22.20	22.60	21.91	-0.22%	12,920
Jun 9, 2026	22.15	22.65	22.15	22.65	21.96	0.22%	11,316
Jun 8, 2026	22.40	22.60	22.25	22.60	21.91	0.89%	3,301
Jun 5, 2026	22.40	22.40	22.40	22.40	21.71	0.90%	21,000
Jun 4, 2026	22.45	22.45	22.20	22.20	21.52	-1.11%	2,000
Jun 3, 2026	22.70	22.80	22.45	22.45	21.76	-1.10%	17,204
Jun 2, 2026	22.85	22.85	22.55	22.70	22.00	0.22%	9,001
Jun 1, 2026	22.50	22.65	22.40	22.65	21.96	0.67%	12,000
May 29, 2026	22.60	22.60	22.50	22.50	21.81	1.81%	2,000
May 28, 2026	22.10	22.20	22.10	22.10	21.42	0.45%	18,723
May 27, 2026	21.55	22.15	21.50	22.00	21.33	1.38%	7,032
May 26, 2026	22.00	22.00	21.70	21.70	21.03	-1.36%	16,059
May 25, 2026	22.00	22.00	22.00	22.00	21.33	-	5,000
May 22, 2026	21.95	22.00	21.95	22.00	21.33	0.46%	11,001
May 21, 2026	21.30	21.90	21.30	21.90	21.23	3.79%	6,266
May 20, 2026	20.65	21.15	20.50	21.10	20.45	-	36,155
May 19, 2026	21.20	21.30	20.90	21.10	20.45	-5.38%	327,153
May 18, 2026	22.55	22.55	22.30	22.30	21.62	2.06%	2,107
May 15, 2026	21.85	21.85	21.85	21.85	21.18	2.10%	1,100
May 14, 2026	21.25	21.80	21.25	21.40	20.74	-0.47%	26,010
May 13, 2026	21.65	21.65	21.50	21.50	20.84	-3.59%	4,470
May 12, 2026	21.65	22.40	21.65	22.30	21.62	0.22%	45,005
May 11, 2026	22.15	22.35	22.15	22.25	21.57	-1.33%	37,030
May 8, 2026	22.90	22.90	22.15	22.55	21.86	1.35%	16,605
May 7, 2026	22.40	22.85	22.20	22.25	21.57	-1.11%	42,001
May 6, 2026	22.50	22.80	21.90	22.50	21.81	1.12%	40,883
May 5, 2026	22.05	22.55	21.80	22.25	21.57	-	12,003
May 4, 2026	22.25	22.25	22.15	22.25	21.57	-1.11%	5,005
Apr 29, 2026	23.20	23.20	22.50	22.50	21.81	-3.23%	9,065
Apr 28, 2026	23.30	23.30	22.30	23.25	22.54	3.56%	13,584
Apr 27, 2026	21.95	22.45	21.95	22.45	21.76	-0.66%	2,159
Apr 24, 2026	22.35	22.60	22.35	22.60	21.91	1.12%	3,649
Apr 23, 2026	22.75	22.75	22.10	22.35	21.66	-2.61%	26,112
Apr 22, 2026	23.95	23.95	22.80	22.95	22.25	0.44%	3,005