TPE:1472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.60	91.00	89.10	90.00	90.00	-0.55%	42,542
May 28, 2026	89.90	91.00	89.10	90.50	90.50	1.12%	56,389
May 27, 2026	89.90	90.00	89.50	89.50	89.50	-0.44%	9,372
May 26, 2026	89.50	89.90	87.60	89.90	89.90	0.45%	5,000
May 25, 2026	89.70	90.00	89.00	89.50	89.50	-	19,272
May 22, 2026	88.90	89.50	88.90	89.50	89.50	0.79%	5,003
May 20, 2026	89.50	90.00	88.80	88.80	88.80	0.34%	12,652
May 19, 2026	88.50	88.50	88.50	88.50	88.50	-	5,000
May 18, 2026	89.70	89.70	88.50	88.50	88.50	-1.23%	17,082
May 15, 2026	89.60	89.60	89.60	89.60	89.60	0.45%	4,079
May 14, 2026	89.20	89.20	89.20	89.20	89.20	0.11%	9,162
May 13, 2026	90.40	90.50	89.10	89.10	89.10	-0.11%	10,002
May 12, 2026	89.10	90.80	88.80	89.20	89.20	-1.87%	21,145
May 11, 2026	90.00	90.90	89.40	90.90	90.90	-0.33%	12,186
May 8, 2026	91.30	91.30	89.90	91.20	91.20	-0.11%	17,603
May 7, 2026	91.00	91.40	90.50	91.30	91.30	0.88%	35,568
May 6, 2026	90.70	90.90	89.60	90.50	90.50	0.56%	9,368
May 5, 2026	89.00	90.00	89.00	90.00	90.00	1.01%	9,550
May 4, 2026	90.40	90.40	89.00	89.10	89.10	-0.22%	11,319
Apr 30, 2026	89.90	90.70	89.30	89.30	89.30	-0.45%	30,135
Apr 29, 2026	89.60	91.30	89.10	89.70	89.70	-1.75%	14,439
Apr 28, 2026	93.50	93.50	91.30	91.30	91.30	-2.14%	10,309
Apr 27, 2026	94.00	94.30	93.30	93.30	93.30	-1.17%	6,259
Apr 24, 2026	93.70	94.40	93.60	94.40	94.40	-0.63%	3,579
Apr 23, 2026	94.20	95.20	92.70	95.00	95.00	-	60,303
Apr 22, 2026	95.10	95.20	93.50	95.00	95.00	-1.45%	53,340
Apr 21, 2026	94.50	98.00	94.50	96.40	96.40	1.90%	84,702
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