TPE:1472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	92.30	95.70	92.30	94.60	94.60	-0.84%	41,459
Apr 17, 2026	95.50	95.50	95.00	95.40	95.40	0.53%	7,076
Apr 16, 2026	96.00	96.00	94.60	94.90	94.90	-0.52%	12,225
Apr 15, 2026	95.50	96.40	94.90	95.40	95.40	-	27,002
Apr 14, 2026	94.20	95.40	93.30	95.40	95.40	0.32%	48,388
Apr 13, 2026	95.00	96.00	95.00	95.10	95.10	0.11%	34,224
Apr 10, 2026	96.40	96.40	95.00	95.00	95.00	-1.45%	14,080
Apr 9, 2026	96.10	96.90	96.00	96.40	96.40	0.42%	19,000
Apr 8, 2026	95.20	96.90	95.10	96.00	96.00	0.95%	17,470
Apr 7, 2026	95.00	95.10	95.00	95.10	95.10	-0.83%	4,414
Apr 2, 2026	95.70	96.50	94.30	95.90	95.90	0.21%	19,021
Apr 1, 2026	96.50	97.00	94.60	95.70	95.70	0.74%	22,666
Mar 31, 2026	96.50	96.50	95.00	95.00	95.00	-0.73%	9,015
Mar 30, 2026	95.10	95.80	95.10	95.70	95.70	-1.14%	15,746
Mar 27, 2026	97.20	97.20	95.30	96.80	96.80	1.04%	58,030
Mar 26, 2026	95.50	96.00	95.50	95.80	95.80	-1.24%	10,224
Mar 25, 2026	97.20	97.20	96.80	97.00	97.00	0.31%	10,116
Mar 24, 2026	95.00	96.80	94.80	96.70	96.70	0.10%	14,038
Mar 23, 2026	94.20	98.40	94.20	96.60	96.60	0.42%	26,492
Mar 20, 2026	95.50	97.30	95.50	96.20	96.20	-0.52%	145,246
Mar 19, 2026	97.90	99.10	96.30	96.70	96.70	0.83%	268,646
Mar 18, 2026	93.90	96.00	93.50	95.90	95.90	2.57%	182,709
Mar 17, 2026	91.80	93.50	91.80	93.50	93.50	1.63%	91,814
Mar 16, 2026	91.80	92.20	91.50	92.00	92.00	0.77%	189,547
Mar 13, 2026	91.80	91.90	91.30	91.30	91.30	-0.33%	101,191
Mar 12, 2026	91.30	91.80	91.30	91.60	91.60	-0.33%	26,068
Mar 11, 2026	92.40	92.40	90.80	91.90	91.90	0.88%	71,426
Mar 10, 2026	90.40	92.10	90.30	91.10	91.10	0.89%	97,282
Mar 9, 2026	90.20	91.60	89.80	90.30	90.30	0.11%	93,733
Mar 6, 2026	90.70	90.80	89.10	90.20	90.20	1.35%	9,834
Mar 5, 2026	92.50	92.50	89.00	89.00	89.00	-0.56%	34,460
Mar 4, 2026	89.00	91.00	88.90	89.50	89.50	-1.10%	24,006
Mar 3, 2026	89.00	91.20	89.00	90.50	90.50	1.80%	44,102
Mar 2, 2026	85.80	90.40	85.80	88.90	88.90	-2.31%	40,593
Feb 26, 2026	90.70	92.80	90.40	91.00	91.00	0.66%	262,061
Feb 25, 2026	89.90	90.40	89.50	90.40	90.40	0.33%	15,294
Feb 24, 2026	91.00	91.80	90.10	90.10	90.10	-0.55%	16,256
Feb 23, 2026	90.40	91.60	90.20	90.60	90.60	0.22%	30,232
Feb 11, 2026	90.60	91.30	90.20	90.40	90.40	-0.22%	97,008
Feb 10, 2026	91.20	91.20	90.60	90.60	90.60	-0.66%	4,316
Feb 9, 2026	90.10	91.70	90.10	91.20	91.20	1.33%	72,902
Feb 6, 2026	89.60	90.80	89.60	90.00	90.00	0.45%	14,574
Feb 5, 2026	89.50	90.10	89.50	89.60	89.60	0.56%	43,146
Feb 4, 2026	88.40	89.10	88.40	89.10	89.10	1.71%	18,137
Feb 3, 2026	87.60	89.80	87.60	87.60	87.60	0.46%	3,003
Feb 2, 2026	87.10	87.20	86.70	87.20	87.20	0.35%	36,188
Jan 30, 2026	86.50	86.90	86.50	86.90	86.90	-0.34%	10,756
Jan 29, 2026	87.50	87.50	87.20	87.20	87.20	-0.34%	5,000
Jan 28, 2026	87.20	87.50	87.00	87.50	87.50	0.34%	38,039
Jan 27, 2026	87.30	87.30	86.70	87.20	87.20	0.23%	18,321