TPE:1506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.70	11.70	11.55	11.70	11.70	-	124,199
Feb 10, 2026	11.75	11.75	11.50	11.70	11.70	-0.43%	201,008
Feb 9, 2026	11.70	11.80	11.50	11.75	11.75	-0.84%	298,449
Feb 6, 2026	11.70	11.85	11.55	11.85	11.85	-	199,601
Feb 5, 2026	11.80	11.95	11.70	11.85	11.85	0.42%	164,289
Feb 4, 2026	11.85	11.85	11.60	11.80	11.80	-	194,446
Feb 3, 2026	12.05	12.10	11.65	11.80	11.80	-1.67%	220,352
Feb 2, 2026	12.30	12.35	11.70	12.00	12.00	-4.00%	280,606
Jan 30, 2026	12.50	12.60	12.00	12.50	12.50	-0.79%	345,838
Jan 29, 2026	12.40	12.65	12.25	12.60	12.60	-0.40%	354,693
Jan 28, 2026	12.75	12.80	12.30	12.65	12.65	-0.78%	288,670
Jan 27, 2026	12.60	12.90	12.50	12.75	12.75	2.00%	381,052
Jan 26, 2026	12.80	12.85	12.50	12.50	12.50	-	433,870
Jan 23, 2026	12.60	12.60	12.25	12.50	12.50	-0.79%	168,678
Jan 22, 2026	12.80	12.80	12.20	12.60	12.60	0.40%	441,570
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