TPE:1506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.85	12.90	12.50	12.55	12.55	-3.46%	464,551
Jan 20, 2026	13.30	13.45	12.50	13.00	13.00	-4.41%	1,047,585
Jan 19, 2026	13.90	13.90	12.90	13.60	13.60	5.43%	2,205,905
Jan 16, 2026	11.75	12.90	11.70	12.90	12.90	9.79%	1,300,147
Jan 15, 2026	11.75	11.75	11.60	11.75	11.75	-	70,404
Jan 14, 2026	11.75	11.80	11.65	11.75	11.75	-0.42%	146,022
Jan 13, 2026	11.65	11.80	11.55	11.80	11.80	-1.26%	114,641
Jan 12, 2026	12.00	12.00	11.70	11.95	11.95	-0.42%	119,602
Jan 9, 2026	11.70	12.00	11.55	12.00	12.00	2.56%	239,706
Jan 8, 2026	11.60	11.70	11.50	11.70	11.70	1.30%	232,117
Jan 7, 2026	11.55	11.60	11.45	11.55	11.55	-	174,518
Jan 6, 2026	11.45	11.55	11.45	11.55	11.55	-0.43%	125,006
Jan 5, 2026	11.45	11.60	11.40	11.60	11.60	-	84,086
Jan 2, 2026	11.55	11.60	11.50	11.60	11.60	-0.43%	71,048
Dec 31, 2025	11.55	11.65	11.35	11.65	11.65	0.43%	188,028
Dec 30, 2025	11.50	11.60	11.50	11.60	11.60	0.43%	57,220
Dec 29, 2025	11.60	11.60	11.50	11.55	11.55	-0.43%	55,025
Dec 26, 2025	11.60	11.65	11.50	11.60	11.60	-0.43%	79,128
Dec 24, 2025	11.55	11.65	11.45	11.65	11.65	-	190,002
Dec 23, 2025	11.65	11.65	11.60	11.65	11.65	-	35,493
Dec 22, 2025	11.70	11.70	11.50	11.65	11.65	-0.43%	152,029
Dec 19, 2025	11.60	11.70	11.55	11.70	11.70	0.43%	57,003
Dec 18, 2025	11.70	11.70	11.50	11.65	11.65	-0.43%	66,002
Dec 17, 2025	11.70	11.70	11.50	11.70	11.70	-	119,002
Dec 16, 2025	11.55	11.75	11.50	11.70	11.70	-	93,009
Dec 15, 2025	11.70	11.70	11.50	11.70	11.70	-	106,278
Dec 12, 2025	11.75	11.75	11.65	11.70	11.70	-0.43%	52,250
Dec 11, 2025	11.65	11.80	11.65	11.75	11.75	0.43%	42,923
Dec 10, 2025	11.80	11.80	11.65	11.70	11.70	-0.85%	43,000
Dec 9, 2025	11.65	11.80	11.60	11.80	11.80	0.43%	43,432
Dec 8, 2025	11.65	11.80	11.65	11.75	11.75	-0.42%	70,090
Dec 5, 2025	11.75	11.80	11.70	11.80	11.80	-	30,313
Dec 4, 2025	11.85	11.85	11.70	11.80	11.80	-0.42%	51,053
Dec 3, 2025	11.85	11.95	11.60	11.85	11.85	-	149,004
Dec 2, 2025	11.65	11.85	11.60	11.85	11.85	1.72%	66,081
Dec 1, 2025	11.65	11.70	11.50	11.65	11.65	-	97,098
Nov 28, 2025	11.70	11.70	11.45	11.65	11.65	-0.85%	245,372
Nov 27, 2025	11.70	11.85	11.60	11.75	11.75	-0.42%	85,133
Nov 26, 2025	11.60	11.85	11.60	11.80	11.80	1.72%	144,053
Nov 25, 2025	11.55	11.60	11.50	11.60	11.60	0.43%	111,431
Nov 24, 2025	11.60	11.60	11.45	11.55	11.55	-0.43%	156,325
Nov 21, 2025	11.75	11.75	11.50	11.60	11.60	-1.28%	154,509
Nov 20, 2025	11.90	11.90	11.60	11.75	11.75	-0.84%	174,291
Nov 19, 2025	11.80	11.85	11.70	11.85	11.85	-	113,803
Nov 18, 2025	12.00	12.00	11.70	11.85	11.85	-1.25%	134,149
Nov 17, 2025	12.05	12.05	11.95	12.00	12.00	-0.41%	27,788
Nov 14, 2025	12.10	12.10	11.95	12.05	12.05	-0.82%	121,061
Nov 13, 2025	12.55	12.55	12.10	12.15	12.15	-2.41%	109,965
Nov 12, 2025	12.35	12.45	12.00	12.45	12.45	2.47%	214,183
Nov 11, 2025	12.05	12.15	11.95	12.15	12.15	0.83%	68,166