TPE:1472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	90.00	90.00	86.60	89.00	89.00	-0.45%	95,900
Jul 28, 2026	88.00	89.40	88.00	89.40	89.40	-	6,053
Jul 27, 2026	89.40	89.40	89.40	89.40	89.40	-0.11%	1,001
Jul 24, 2026	87.80	90.00	87.80	89.50	89.50	0.56%	101,339
Jul 23, 2026	87.60	89.30	87.60	89.00	89.00	0.68%	59,480
Jul 22, 2026	87.00	89.00	87.00	88.40	88.40	-	24,039
Jul 21, 2026	87.50	89.50	87.50	88.40	88.40	-0.67%	44,000
Jul 20, 2026	87.80	89.70	87.60	89.00	89.00	0.34%	74,907
Jul 17, 2026	88.10	90.00	88.10	88.70	88.70	-1.00%	192,220
Jul 16, 2026	90.50	90.50	87.90	89.60	89.60	-0.99%	126,489
Jul 15, 2026	87.50	90.80	87.50	90.50	90.50	4.14%	44,930
Jul 14, 2026	88.10	88.10	86.00	86.90	86.90	0.12%	37,134
Jul 13, 2026	86.80	87.80	86.00	86.80	86.80	-1.92%	41,323
Jul 9, 2026	87.00	88.50	87.00	88.50	88.50	1.03%	30,576
Jul 8, 2026	87.80	88.50	87.60	87.60	87.60	-0.45%	145,007
Jul 7, 2026	87.90	88.20	87.50	88.00	88.00	0.11%	38,927
Jul 6, 2026	87.80	88.40	87.70	87.90	87.90	0.34%	37,159
Jul 3, 2026	87.40	87.60	86.40	87.60	87.60	-	33,602
Jul 2, 2026	86.90	87.60	86.90	87.60	87.60	0.23%	21,510
Jul 1, 2026	88.60	88.60	86.50	87.40	87.40	-1.58%	35,159
Jun 30, 2026	89.50	89.80	86.30	88.80	88.80	-1.22%	68,489
Jun 29, 2026	84.50	89.90	82.30	89.90	89.90	6.39%	77,489
Jun 26, 2026	90.50	92.60	90.00	90.50	84.50	0.56%	140,688
Jun 25, 2026	89.40	90.10	88.80	90.00	84.03	0.67%	41,852
Jun 24, 2026	88.60	89.60	88.60	89.40	83.47	0.45%	38,336
Jun 23, 2026	89.90	89.90	89.00	89.00	83.10	0.45%	19,227
Jun 22, 2026	90.00	91.00	88.60	88.60	82.73	-2.64%	87,042
Jun 18, 2026	91.10	91.10	89.00	91.00	84.97	-	95,105
Jun 17, 2026	91.50	91.50	89.80	91.00	84.97	0.11%	39,190
Jun 16, 2026	91.00	91.00	88.20	90.90	84.87	0.89%	47,362
Jun 15, 2026	90.20	90.50	89.40	90.10	84.13	-0.33%	27,073
Jun 12, 2026	90.00	90.40	89.00	90.40	84.41	2.61%	16,716
Jun 11, 2026	89.50	89.50	87.00	88.10	82.26	-0.90%	64,592
Jun 10, 2026	88.60	89.10	88.50	88.90	83.01	0.45%	133,141
Jun 9, 2026	87.80	89.10	87.80	88.50	82.63	-0.67%	13,160
Jun 8, 2026	89.90	89.90	89.00	89.10	83.19	-1.11%	7,908
Jun 5, 2026	89.90	90.50	89.90	90.10	84.13	-0.99%	168,805
Jun 4, 2026	90.50	91.00	90.00	91.00	84.97	1.11%	70,926
Jun 3, 2026	89.00	90.40	87.00	90.00	84.03	-	26,128
Jun 2, 2026	90.00	90.50	90.00	90.00	84.03	-	11,055
Jun 1, 2026	89.80	90.90	89.80	90.00	84.03	-	78,039
May 29, 2026	89.60	91.00	89.10	90.00	84.03	-0.55%	42,542
May 28, 2026	89.90	91.00	89.10	90.50	84.50	1.12%	56,389
May 27, 2026	89.90	90.00	89.50	89.50	83.57	-0.44%	9,372
May 26, 2026	89.50	89.90	87.60	89.90	83.94	0.45%	5,000
May 25, 2026	89.70	90.00	89.00	89.50	83.57	-	19,272
May 22, 2026	88.90	89.50	88.90	89.50	83.57	0.79%	5,293
May 20, 2026	89.50	90.00	88.80	88.80	82.91	0.34%	12,652
May 19, 2026	88.50	88.50	88.50	88.50	82.63	-	5,000
May 18, 2026	89.70	89.70	88.50	88.50	82.63	-1.23%	17,082